Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 1.59 1.65 1.55 1.59 389.5 Thousand
23 Sep, 2022 1.71 1.73 1.45 1.59 714.2 Thousand
22 Sep, 2022 1.93 1.93 1.71 1.76 417.5 Thousand
21 Sep, 2022 2.03 2.04 1.84 1.92 889.7 Thousand
20 Sep, 2022 2.02 2.07 1.99 2.06 505.1 Thousand
19 Sep, 2022 2.01 2.13 1.93 2.08 461.6 Thousand
16 Sep, 2022 1.94 2.21 1.9 2.15 1.09 Million
15 Sep, 2022 2.11 2.11 1.97 1.98 340.2 Thousand
14 Sep, 2022 2.13 2.13 2.06 2.11 261.5 Thousand
13 Sep, 2022 2.2 2.21 2.07 2.09 444.6 Thousand