Applied Digital Corporation

APLD · NASDAQ

Prices in USD

Historical prices

Applied Digital Corporation (APLD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202618.2118.4417.2017.8217.8226,562,000
Oct 29, 202619.5920.2319.1619.4119.4116,293,000
Oct 28, 202620.0520.4318.9520.3920.3929,648,600
Oct 27, 202618.3819.7718.2619.5119.5120,715,000
Oct 26, 202617.8218.6717.5017.8317.8327,142,000
Oct 23, 202618.9819.4918.1418.2518.2518,271,000
Oct 22, 202620.0020.5018.7219.0919.0926,803,100
Oct 21, 202620.2021.5619.8720.9820.9829,199,900
Oct 20, 202618.6120.1418.4219.3319.3320,125,200
Oct 19, 202619.4220.1418.9219.2519.2536,132,400
Oct 16, 202619.7819.9117.6518.0518.0534,941,600
Oct 15, 202619.2920.4418.3620.3920.3935,326,700
Oct 14, 202621.6621.8020.0120.3320.3330,792,300
Oct 13, 202622.1322.6321.4422.4422.4428,124,400
Oct 12, 202623.5523.8323.0623.2523.2515,572,400
Oct 9, 202623.8524.1122.7723.6823.6823,700,700
Oct 8, 202624.3524.4322.6323.8523.8555,494,600
Oct 7, 202624.5524.9023.6823.8123.8148,763,300
Oct 6, 202625.3025.8924.8225.3425.3422,690,500
Oct 5, 202625.5525.6324.2224.7024.7023,861,200
Oct 2, 202625.1226.8524.8225.3825.3826,393,700
Oct 1, 202624.4424.7423.5924.1624.1617,333,500
Sep 30, 202625.6225.7324.3624.3724.3715,501,600
Sep 29, 202624.9725.6724.4325.4125.4116,008,600
Sep 28, 202625.6025.9924.5024.5324.5314,992,600