Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 7.45 7.52 7.01 7.04 25.04 Million
28 May, 2025 7.59 7.62 7.15 7.27 25.29 Million
27 May, 2025 7.64 7.71 7.24 7.59 30.78 Million
23 May, 2025 7.29 7.52 7.09 7.36 24.61 Million
22 May, 2025 7.1 7.7 6.97 7.48 55.9 Million
21 May, 2025 6.64 7.33 6.53 6.78 45.43 Million
20 May, 2025 6.85 6.9 6.43 6.73 36.59 Million
19 May, 2025 6.45 6.85 6.33 6.82 51.55 Million
16 May, 2025 5.76 6.99 5.75 6.83 74.88 Million
15 May, 2025 5.92 5.93 5.51 5.59 30.34 Million