Applied Digital Corporation (APLD)

USD 10.95

(-1.54%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2025 11.12 11.13 10.35 10.95 22.37 Million
21 Jul, 2025 12.19 12.21 11.0 11.09 42.14 Million
18 Jul, 2025 11.47 12.15 11.2 11.93 55.75 Million
17 Jul, 2025 10.18 11.24 10.08 10.91 54.71 Million
16 Jul, 2025 10.07 10.42 9.75 10.06 28.95 Million
15 Jul, 2025 9.71 10.25 9.6 9.97 36.55 Million
14 Jul, 2025 9.28 9.69 9.24 9.52 22.57 Million
11 Jul, 2025 9.33 9.39 9.02 9.18 17.61 Million
10 Jul, 2025 9.49 9.64 9.28 9.33 18.12 Million
09 Jul, 2025 9.35 9.58 9.13 9.51 24.47 Million