Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
31 May, 2023 8.93 8.96 8.0 8.37 3.46 Million
30 May, 2023 8.05 9.49 7.93 9.23 4.32 Million
26 May, 2023 8.91 9.34 7.85 7.93 2.98 Million
25 May, 2023 10.13 10.25 8.15 8.87 5.08 Million
24 May, 2023 7.78 9.37 7.73 9.09 6.18 Million
23 May, 2023 8.41 8.69 7.32 7.94 4.01 Million
22 May, 2023 8.51 8.99 7.79 8.41 6.13 Million
19 May, 2023 7.61 8.65 6.74 8.57 11.43 Million
18 May, 2023 6.76 8.42 6.61 7.39 15.39 Million
17 May, 2023 5.86 7.27 5.63 7.05 26.83 Million