Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 14.77 15.24 13.92 15.2 31.1 Million
08 Sep, 2025 13.85 13.99 13.16 13.91 19.48 Million
05 Sep, 2025 14.69 14.82 13.67 13.89 16.35 Million
04 Sep, 2025 14.23 14.58 14.06 14.33 15.77 Million
03 Sep, 2025 15.39 15.47 14.36 14.38 19.04 Million
02 Sep, 2025 15.13 15.73 14.46 15.26 19.25 Million
29 Aug, 2025 16.91 17.29 15.58 15.98 28.06 Million
28 Aug, 2025 17.0 17.6 16.46 16.6 31.18 Million
27 Aug, 2025 16.42 16.77 15.92 16.7 25.16 Million
26 Aug, 2025 15.92 16.53 15.84 16.47 28.22 Million