Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2022 1.02 1.08 0.95 1.01 1.5 Million
14 Jun, 2022 1.26 1.26 0.98 1.03 2.51 Million
13 Jun, 2022 2.15 2.15 1.2 1.3 3.4 Million
10 Jun, 2022 3.29 3.31 2.65 2.74 418.9 Thousand
09 Jun, 2022 3.95 4.04 3.42 3.45 144.6 Thousand
08 Jun, 2022 3.6 4.16 3.54 3.98 228.8 Thousand
07 Jun, 2022 3.73 3.96 3.56 3.84 381.1 Thousand
06 Jun, 2022 4.36 4.46 3.61 3.79 435.3 Thousand
03 Jun, 2022 4.87 4.87 4.2 4.35 219 Thousand
02 Jun, 2022 4.9 5.0 4.5 4.8 386.3 Thousand