Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 30.77 33.68 29.95 31.06 28.97 Million
03 Nov, 2025 35.39 35.62 32.52 32.87 27.1 Million
31 Oct, 2025 34.93 36.78 33.55 34.66 31.39 Million
30 Oct, 2025 33.39 35.69 32.8 33.95 24.34 Million
29 Oct, 2025 35.0 36.32 33.12 34.42 29.24 Million
28 Oct, 2025 34.2 37.17 33.63 34.33 32.45 Million
27 Oct, 2025 34.45 34.8 33.37 34.35 21.48 Million
24 Oct, 2025 34.25 35.73 33.0 33.43 29.77 Million
23 Oct, 2025 31.22 33.89 30.64 33.38 25.08 Million
22 Oct, 2025 33.29 33.84 29.09 30.62 46.84 Million