Applied Digital Corporation (APLD)

USD 10.75

(-5.7%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 2025 4.69 4.73 4.45 4.48 26.33 Million
28 Apr, 2025 4.77 4.94 4.43 4.71 29.86 Million
25 Apr, 2025 4.57 4.73 4.41 4.7 39.54 Million
24 Apr, 2025 4.1 4.63 4.07 4.54 37.87 Million
23 Apr, 2025 4.25 4.35 4.04 4.08 30.6 Million
22 Apr, 2025 4.04 4.27 3.95 4.03 33.17 Million
21 Apr, 2025 3.89 4.26 3.81 3.95 38.71 Million
17 Apr, 2025 3.99 4.18 3.77 3.95 36.38 Million
16 Apr, 2025 3.38 4.09 3.31 4.08 56.23 Million
15 Apr, 2025 4.6 4.72 3.36 3.44 128.37 Million