NasdaqGM - Delayed Quote USD
Andretti Acquisition Corp. II (POLEU)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 814 |
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Oct 23, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 1,447 |
| Oct 22, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 1,000 |
| Oct 21, 2024 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | 3,134 |
| Oct 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 808 |
| Oct 17, 2024 | 9.95 | 9.97 | 9.94 | 9.95 | 9.95 | 3,938 |
| Oct 16, 2024 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 1,773 |
| Oct 15, 2024 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | 2,694 |
| Oct 14, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 3,375 |
| Oct 11, 2024 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | 10,630 |
| Oct 10, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 6,044 |
| Oct 9, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 535,658 |
| Oct 8, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 3,723 |
| Oct 7, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 101,753 |
| Oct 4, 2024 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 526 |
| Oct 3, 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 10.00 | 2,352 |
| Oct 2, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 766,373 |
| Oct 1, 2024 | 10.00 | 10.12 | 10.00 | 10.00 | 10.00 | 217,721 |
| Sep 30, 2024 | 10.00 | 10.15 | 9.99 | 10.00 | 10.00 | 110,495 |
| Sep 27, 2024 | 10.00 | 11.05 | 9.99 | 10.00 | 10.00 | 6,662 |
| Sep 26, 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 10.00 | 607,769 |
| Sep 25, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 11,938 |
| Sep 24, 2024 | 10.14 | 10.14 | 9.97 | 9.99 | 9.99 | 260,271 |
| Sep 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sep 20, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 15,127 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 25,529 |
| Sep 18, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | 17,406 |
| Sep 17, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 11,084 |
| Sep 16, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 11,957 |
| Sep 13, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 5,631 |
| Sep 12, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 1,352 |
| Sep 11, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 819,129 |
| Sep 10, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 120,486 |
| Sep 9, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 377,979 |
| Sep 6, 2024 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 4,887,964 |
Related Tickers
VACHU Voyager Acquisition Corp.
10.07
+0.20%
BSIIU Black Spade Acquisition II Co
9.96
0.00%
MBAVU M3-Brigade Acquisition V Corp.
10.08
0.00%
AIMBU Aimfinity Investment Corp. I
11.56
0.00%
GIGGU GigCapital7 Corp. Unit
10.00
0.00%
SBXD-UN SilverBox Corp IV
10.15
0.00%
YHNAU YHN Acquisition I Limited
10.04
-0.10%
ANSC Agriculture & Natural Solutions Acquisition Corporation
10.40
+0.19%
CCIX Churchill Capital Corp IX
10.06
+0.30%
LPBBU Launch Two Acquisition Corp.
9.98
0.00%