Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2025 11.92 13.09 11.75 12.51 74.87 Million
11 Jun, 2025 12.33 12.47 11.75 12.05 44.88 Million
10 Jun, 2025 13.03 13.28 12.18 12.48 62.09 Million
09 Jun, 2025 14.52 14.58 12.94 13.02 97.46 Million
06 Jun, 2025 13.12 15.42 13.06 13.86 182.08 Million
05 Jun, 2025 13.97 14.49 12.48 12.77 194.12 Million
04 Jun, 2025 10.48 13.47 10.46 13.25 219.05 Million
03 Jun, 2025 10.71 10.71 9.6 10.25 151.26 Million
02 Jun, 2025 8.27 10.54 8.03 10.14 239.74 Million
30 May, 2025 6.86 7.0 6.68 6.83 23.46 Million