Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 10.91 10.96 10.16 10.38 50.66 Million
26 Jun, 2025 9.89 10.69 9.69 10.56 50.73 Million
25 Jun, 2025 10.56 10.75 9.7 9.82 34.36 Million
24 Jun, 2025 10.15 10.53 9.9 10.32 32.7 Million
23 Jun, 2025 10.04 10.27 9.41 9.87 38.42 Million
20 Jun, 2025 10.72 10.87 10.13 10.33 37.57 Million
18 Jun, 2025 10.96 11.02 10.58 10.61 29.14 Million
17 Jun, 2025 11.3 11.78 10.95 10.99 30.21 Million
16 Jun, 2025 11.42 11.73 10.89 11.55 40.95 Million
13 Jun, 2025 12.03 12.53 11.09 11.18 62.48 Million