Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2024 8.14 8.87 7.68 8.71 15.5 Million
18 Oct, 2024 7.94 8.55 7.55 8.18 15.26 Million
17 Oct, 2024 8.17 8.17 7.83 7.95 12.98 Million
16 Oct, 2024 7.52 8.28 7.43 8.05 15.56 Million
15 Oct, 2024 7.61 7.8 7.08 7.3 7.91 Million
14 Oct, 2024 7.4 7.76 7.15 7.55 11.04 Million
11 Oct, 2024 6.91 7.29 6.9 7.28 9.08 Million
10 Oct, 2024 7.49 8.09 6.66 6.89 24.41 Million
09 Oct, 2024 7.86 7.91 7.31 7.4 13.32 Million
08 Oct, 2024 7.05 7.99 6.9 7.85 10.33 Million