Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 6.56 7.29 6.3 6.92 27.9 Million
03 Mar, 2025 8.28 8.41 6.81 6.88 37.46 Million
28 Feb, 2025 7.56 8.07 7.43 8.0 45.83 Million
27 Feb, 2025 8.59 8.9 7.8 7.83 48.73 Million
26 Feb, 2025 8.04 8.58 7.85 8.11 33.99 Million
25 Feb, 2025 8.69 8.69 7.4 7.9 58.46 Million
24 Feb, 2025 10.5 10.5 8.6 9.02 45.65 Million
21 Feb, 2025 10.37 12.48 10.32 10.65 64.84 Million
20 Feb, 2025 10.26 10.46 9.56 10.18 39.67 Million
19 Feb, 2025 9.6 10.43 9.55 9.95 27.7 Million