Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 10.98 11.01 10.33 10.58 20.51 Million
25 Jul, 2025 11.4 11.51 10.74 10.75 17.6 Million
24 Jul, 2025 11.04 11.45 10.8 11.2 19.83 Million
23 Jul, 2025 11.09 11.23 10.55 10.93 17.56 Million
22 Jul, 2025 11.12 11.13 10.35 10.95 22.58 Million
21 Jul, 2025 12.19 12.21 11.0 11.09 42.46 Million
18 Jul, 2025 11.47 12.15 11.2 11.93 55.75 Million
17 Jul, 2025 10.18 11.24 10.08 10.91 54.71 Million
16 Jul, 2025 10.07 10.42 9.75 10.06 28.78 Million
15 Jul, 2025 9.71 10.25 9.6 9.97 36.55 Million