Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 4.6 4.72 3.36 3.44 128.37 Million
14 Apr, 2025 5.62 5.68 5.25 5.37 28.49 Million
11 Apr, 2025 5.15 5.39 5.05 5.29 18.64 Million
10 Apr, 2025 5.3 5.4 5.01 5.13 20.65 Million
09 Apr, 2025 5.05 5.68 4.58 5.52 38.32 Million
08 Apr, 2025 5.74 5.76 4.89 5.08 20.04 Million
07 Apr, 2025 4.4 5.53 4.32 5.26 31.08 Million
04 Apr, 2025 5.44 5.53 4.58 4.92 33.31 Million
03 Apr, 2025 5.6 5.94 5.59 5.66 16.66 Million
02 Apr, 2025 5.86 6.47 5.86 6.24 27.54 Million