Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2025 9.37 9.92 9.32 9.63 29.35 Million
14 Feb, 2025 8.34 9.28 8.3 9.11 43.19 Million
13 Feb, 2025 7.66 7.98 7.4 7.91 17.93 Million
12 Feb, 2025 7.4 7.76 7.22 7.56 17.5 Million
11 Feb, 2025 7.96 8.21 7.57 7.59 20.63 Million
10 Feb, 2025 7.88 8.45 7.77 8.11 19.06 Million
07 Feb, 2025 7.91 8.09 7.6 7.79 18.26 Million
06 Feb, 2025 8.18 8.24 7.73 7.88 14.19 Million
05 Feb, 2025 7.75 8.19 7.7 8.1 21.08 Million
04 Feb, 2025 7.53 7.76 7.32 7.69 25.23 Million