Andretti Acquisition Corp. II (POLE)
NASDAQ: POLE · Real-Time Price · USD
10.52
+0.01 (0.10%)
Dec 26, 2025, 4:00 PM EST - Market closed
POLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.10% | 3,350 |
| Dec 24, 2025 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | 0.10% | 5,082 |
| Dec 23, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.19% | 15,750 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -0.75% | 1,062 |
| Dec 19, 2025 | 10.53 | 10.63 | 10.51 | 10.60 | 10.60 | 0.86% | 55,967 |
| Dec 18, 2025 | 10.50 | 10.53 | 10.50 | 10.51 | 10.51 | 0.10% | 19,075 |
| Dec 17, 2025 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | - | 4,691 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.24% | 235 |
| Dec 15, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 0.24% | 2,744 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | 903 |
| Dec 11, 2025 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | -0.38% | 51,615 |
| Dec 10, 2025 | 10.51 | 10.56 | 10.50 | 10.56 | 10.56 | 0.19% | 203,624 |
| Dec 9, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 0.13% | 103,060 |
| Dec 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.04% | 1,387 |
| Dec 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 1,353 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 57,930 |
| Dec 3, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | - | 2,494,604 |
| Nov 26, 2025 | 10.48 | 10.53 | 10.48 | 10.49 | 10.49 | 0.10% | 6,641 |
| Nov 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 213 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 149 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 184 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,078 |
| Nov 13, 2025 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | -0.66% | 3,605 |
| Nov 12, 2025 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.09% | 6,644 |
| Nov 7, 2025 | 10.61 | 10.66 | 10.58 | 10.58 | 10.58 | -0.28% | 3,176 |
| Nov 6, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.75% | 509 |
| Nov 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.28% | 1,674 |
| Nov 4, 2025 | 10.81 | 10.81 | 10.72 | 10.72 | 10.72 | -0.28% | 2,701 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.69 | 10.75 | 10.75 | 1.42% | 3,374 |
| Oct 31, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.93% | 6,482 |
| Oct 30, 2025 | 10.82 | 10.82 | 10.70 | 10.70 | 10.70 | 0.09% | 2,187 |
| Oct 29, 2025 | 10.76 | 10.78 | 10.59 | 10.69 | 10.69 | -1.02% | 14,521 |
| Oct 28, 2025 | 10.60 | 10.82 | 10.59 | 10.80 | 10.80 | 1.69% | 11,828 |
| Oct 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% | 1,413 |
| Oct 24, 2025 | 10.55 | 10.90 | 10.55 | 10.58 | 10.58 | 0.38% | 16,609 |
| Oct 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 3,599 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 2,192 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 849 |
| Oct 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 502 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 259 |
| Oct 16, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.24% | 35,656 |
| Oct 14, 2025 | 10.53 | 10.55 | 10.53 | 10.53 | 10.53 | 0.24% | 3,910 |
| Oct 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,049 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 756 |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,056 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% | 3,441 |
| Sep 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.84% | 190 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.46 | 10.55 | 10.55 | 0.85% | 754 |
| Sep 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.47% | 272 |
| Sep 25, 2025 | 10.47 | 10.73 | 10.46 | 10.73 | 10.73 | 2.14% | 940 |