Andretti Acquisition Corp. II (POLE)
NASDAQ: POLE · Real-Time Price · USD
10.53
+0.03 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
10.59
+0.06 (0.57%)
After-hours: Dec 5, 2025, 5:12 PM EST
POLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 10.46 | 10.80 | 10.46 | 10.50 | 10.50 | 0.20% | 10,870 |
| Sep 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.28% | 101 |
| Sep 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 201 |
| Sep 19, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 200 |
| Sep 17, 2025 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 0.38% | 970 |
| Sep 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 871 |
| Sep 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 2,800 |
| Sep 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 25,603 |
| Sep 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 2,907 |
| Sep 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 786 |
| Aug 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.13% | 522 |
| Aug 28, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 0.04% | 1,940 |
| Aug 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 121 |
| Aug 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.05% | 5,031 |
| Aug 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.05% | 634 |
| Aug 14, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 0.14% | 10,296 |
| Aug 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.05% | 10,100 |
| Aug 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 15,056 |
| Aug 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 548,034 |
| Aug 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 50,079 |
| Aug 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.14% | 100,117 |
| Aug 5, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.10% | 4,698 |
| Aug 1, 2025 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 0.05% | 26,219 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 66,187 |
| Jul 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 20,550 |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 998 |
| Jul 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% | 47,910 |
| Jul 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 540 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,000 |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.05% | 9,538 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.05% | 4,360 |
| Jul 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 9,020 |
| Jul 14, 2025 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 0.10% | 4,298 |
| Jul 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% | 2,731 |
| Jul 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 729 |
| Jul 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | 344 |
| Jul 2, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.10% | 14,078 |
| Jul 1, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 187 |
| Jun 30, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% | 181 |
| Jun 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 3,021 |
| Jun 26, 2025 | 10.41 | 10.41 | 10.39 | 10.39 | 10.39 | - | 1,333 |
| Jun 25, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | - | 150,611 |
| Jun 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 10,053 |
| Jun 18, 2025 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | - | 9,880 |
| Jun 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 8,934 |
| Jun 13, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 295 |
| Jun 12, 2025 | 10.38 | 10.40 | 10.38 | 10.38 | 10.38 | 0.19% | 21,427 |
| Jun 10, 2025 | 10.39 | 10.40 | 10.36 | 10.36 | 10.36 | 0.29% | 11,146 |
| Jun 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% | 122 |
| Jun 6, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.36 | 0.29% | 54,492 |