Applied Digital Corporation (APLD)

USD 29.36

(5.42%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 14.27 14.58 13.9 14.03 19.1 Million
08 Aug, 2025 14.19 14.49 13.61 14.2 19.08 Million
07 Aug, 2025 14.98 15.36 13.65 14.24 28.96 Million
06 Aug, 2025 14.83 15.2 14.1 14.79 32.66 Million
05 Aug, 2025 13.8 14.9 13.55 14.89 43.45 Million
04 Aug, 2025 12.83 13.95 12.35 13.95 41.27 Million
01 Aug, 2025 12.47 13.07 11.4 12.52 50.62 Million
31 Jul, 2025 12.57 14.06 12.2 13.14 138.16 Million
30 Jul, 2025 10.05 10.4 9.79 10.03 28.88 Million
29 Jul, 2025 10.33 10.35 9.8 10.12 22.82 Million