Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 16.01 16.4 15.57 15.95 23.66 Million
22 Aug, 2025 15.53 16.78 15.33 16.05 27 Million
21 Aug, 2025 15.6 16.25 15.24 15.77 20.7 Million
20 Aug, 2025 15.09 15.8 14.03 15.72 32.01 Million
19 Aug, 2025 16.16 16.4 14.98 15.34 29.21 Million
18 Aug, 2025 14.88 16.92 14.66 16.34 70.62 Million
15 Aug, 2025 14.55 14.56 13.53 14.09 17.8 Million
14 Aug, 2025 14.63 15.0 13.98 14.55 20.75 Million
13 Aug, 2025 15.24 15.85 14.23 14.8 24.68 Million
12 Aug, 2025 14.01 15.13 13.83 14.97 25.3 Million