Applied Digital Corporation (APLD)

USD 5.37

(1.51%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2025 7.05 7.45 6.98 7.34 14.95 Million
14 Mar, 2025 6.48 7.05 6.48 7.0 18.96 Million
13 Mar, 2025 6.61 6.65 6.16 6.28 13.69 Million
12 Mar, 2025 6.73 6.82 6.17 6.62 19.89 Million
11 Mar, 2025 6.31 6.47 6.01 6.38 16.36 Million
10 Mar, 2025 6.92 7.01 5.97 6.24 24.3 Million
07 Mar, 2025 6.92 7.37 6.7 7.26 22.19 Million
06 Mar, 2025 7.29 7.55 6.95 7.0 23.67 Million
05 Mar, 2025 7.0 7.73 6.8 7.69 24.61 Million
04 Mar, 2025 6.56 7.29 6.3 6.92 27.9 Million