Applied Digital Corporation (APLD)

USD 10.75

(-5.7%)

Historical Prices

Date Open High Low Close Volume
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
08 Jul, 2025 9.84 9.85 9.2 9.22 26.93 Million
07 Jul, 2025 10.16 10.17 9.35 9.66 31.29 Million
03 Jul, 2025 10.6 10.67 10.26 10.45 17.88 Million
02 Jul, 2025 9.84 10.62 9.77 10.56 45.73 Million
01 Jul, 2025 10.0 10.37 9.71 9.76 29.3 Million
30 Jun, 2025 10.56 10.76 10.05 10.07 32 Million
27 Jun, 2025 10.91 10.96 10.16 10.38 50.66 Million