Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2021 0.46 0.5 0.46 0.49 9347.00
07 Dec, 2021 0.47 0.52 0.45 0.46 4472.00
06 Dec, 2021 0.47 0.48 0.46 0.46 39.38 Thousand
03 Dec, 2021 0.48 0.53 0.47 0.5 5153.00
02 Dec, 2021 0.48 0.5 0.42 0.48 37.71 Thousand
01 Dec, 2021 0.53 0.56 0.43 0.48 40.38 Thousand
30 Nov, 2021 0.47 0.59 0.47 0.52 34.36 Thousand
29 Nov, 2021 0.58 0.61 0.43 0.46 103.77 Thousand
26 Nov, 2021 0.65 0.65 0.57 0.6 9171.00
24 Nov, 2021 0.63 0.68 0.56 0.65 64.51 Thousand