Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 28.43 29.26 26.31 27.3 31.01 Million
06 Oct, 2025 27.68 29.23 27.47 27.71 28.01 Million
03 Oct, 2025 26.8 27.37 25.26 26.53 26.99 Million
02 Oct, 2025 26.35 28.25 26.2 26.47 35.03 Million
01 Oct, 2025 22.83 25.05 22.3 25.0 23.67 Million
30 Sep, 2025 22.5 23.55 22.07 22.94 27.74 Million
29 Sep, 2025 22.06 22.41 21.18 22.15 19.26 Million
26 Sep, 2025 22.69 22.72 20.89 21.71 22.77 Million
25 Sep, 2025 22.23 22.73 21.4 22.59 25.57 Million
24 Sep, 2025 24.95 25.22 23.21 23.45 26.94 Million