5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+5.21%
Andretti Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.50 | $10.50 (-0%) | $10.50 | $10.49 | 55.85 K | $241.49 M |
| 12/03/2025 | $10.54 | $10.49 (-0.47%) | $10.54 | $10.49 | 2.49 M | $241.27 M |
| 12/02/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 23 | $241.27 M |
| 12/01/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 24 | $241.27 M |
| 11/28/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 74 | $241.27 M |
| 11/26/2025 | $10.48 | $10.49 (0.1%) | $10.53 | $10.48 | 6.64 K | $241.27 M |
| 11/25/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 29 | $241.04 M |
| 11/24/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 213 | $241.04 M |
| 11/21/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 53 | $241.50 M |
| 11/20/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 51 | $241.50 M |
| 11/19/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 149 | $241.50 M |
| 11/18/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 149 | $241.50 M |
| 11/17/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 200 | $241.50 M |
| 11/14/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 2.10 K | $241.50 M |
| 11/13/2025 | $10.57 | $10.50 (-0.66%) | $10.57 | $10.50 | 3.61 K | $241.50 M |
| 11/12/2025 | $10.57 | $10.57 (0%) | $10.58 | $10.57 | 6.64 K | $243.11 M |
| 11/11/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $243.34 M |
| 11/10/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 4 | $243.34 M |
| 11/07/2025 | $10.61 | $10.58 (-0.28%) | $10.66 | $10.58 | 3.20 K | $312.22 M |
| 11/06/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 509 | $313.10 M |
| 11/05/2025 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1.70 K | $315.46 M |
| 11/04/2025 | $10.81 | $10.72 (-0.83%) | $10.81 | $10.72 | 2.70 K | $316.35 M |
| 11/03/2025 | $10.85 | $10.75 (-0.92%) | $10.85 | $10.69 | 3.40 K | $317.23 M |
| 10/31/2025 | $10.61 | $10.60 (-0.09%) | $10.61 | $10.60 | 6.48 K | $312.81 M |
| 10/30/2025 | $10.82 | $10.70 (-1.11%) | $10.82 | $10.70 | 2.20 K | $315.76 M |
| 10/29/2025 | $10.76 | $10.69 (-0.65%) | $10.78 | $10.59 | 14.52 K | $315.46 M |
| 10/28/2025 | $10.60 | $10.80 (1.89%) | $10.82 | $10.59 | 11.83 K | $318.71 M |
| 10/27/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1.41 K | $313.40 M |
| 10/24/2025 | $10.55 | $10.58 (0.28%) | $10.90 | $10.55 | 16.61 K | $312.22 M |
| 10/23/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 3.60 K | $311.04 M |
| 10/22/2025 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.54 | 2.20 K | $311.04 M |
| 10/21/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 849 | $311.33 M |
| 10/20/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 502 | $311.33 M |
| 10/17/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 300 | $314.28 M |
| 10/16/2025 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 35.70 K | $311.33 M |
| 10/15/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 60 | $310.45 M |
| 10/14/2025 | $10.53 | $10.53 (0%) | $10.55 | $10.53 | 4.51 K | $310.74 M |
| 10/13/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.05 K | $309.86 M |
| 10/10/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.05 K | $309.86 M |
| 10/09/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 800 | $309.86 M |
| 10/08/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 2.12 K | $309.86 M |
| 10/07/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 3.54 K | $309.86 M |
| 10/06/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1 | $308.67 M |
| 10/03/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 33 | $308.67 M |
| 10/02/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 57 | $308.67 M |
| 10/01/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1 | $308.67 M |
| 09/30/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $308.67 M |
| 09/29/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.46 | 800 | $311.33 M |
| 09/26/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 300 | $308.67 M |
| 09/25/2025 | $10.47 | $10.73 (2.48%) | $10.73 | $10.46 | 940 | $316.64 M |
| 09/24/2025 | $10.46 | $10.50 (0.38%) | $10.80 | $10.46 | 10.90 K | $309.86 M |
| 09/23/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 101 | $309.26 M |
| 09/22/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 201 | $308.38 M |
| 09/19/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $308.67 M |
| 09/18/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1 | $308.67 M |
| 09/17/2025 | $10.42 | $10.46 (0.38%) | $10.46 | $10.42 | 1.00 K | $308.67 M |
| 09/16/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 1 | $307.49 M |
| 09/15/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 10 | $307.49 M |
| 09/12/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 900 | $307.49 M |
| 09/11/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $307.49 M |
| 09/10/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 2.80 K | $307.49 M |
| 09/09/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $307.49 M |
| 09/08/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 2 | $307.49 M |
| 09/05/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 25.60 K | $307.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.