Applied Digital Corporation (APLD) NASDAQ

5.30

-0.205(-3.73%)

Updated at May 09 02:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20255.395.55.55.635.2628.84M
May 07, 20255.185.255.255.335.0925.16M
May 06, 20255.085.215.215.244.9924.4M
May 05, 20255.185.175.175.324.9332.51M
May 02, 20255.265.35.35.425.0733.04M
May 01, 20254.685.25.25.294.6244.78M
April 30, 20254.384.544.544.574.235.12M
April 29, 20254.694.484.484.734.4526.06M
April 28, 20254.764.714.714.944.4329.87M
April 25, 20254.574.74.74.734.4139.43M
April 24, 20254.14.544.544.634.0737.87M
April 23, 20254.254.084.084.344.0429.41M
April 22, 20254.044.034.034.273.9532.76M
April 21, 20253.893.953.954.263.8138.71M
April 17, 20253.993.953.954.183.7736.32M
April 16, 20253.384.084.084.093.3156M
April 15, 20254.63.443.444.723.36126.48M
April 14, 20255.625.375.375.685.2528.5M
April 11, 20255.155.295.295.395.0518.49M
April 10, 20255.35.135.135.45.0120.6M
April 09, 20255.055.525.525.684.5838.33M
April 08, 20255.745.085.085.764.8919.95M
April 07, 20254.45.265.265.534.3231.09M
April 04, 20255.44.924.925.534.5833.12M
April 03, 20255.65.665.665.945.5916.67M
April 02, 20255.866.246.246.475.8626.59M
April 01, 20255.626.096.096.155.4227.91M
March 31, 20255.345.625.625.655.2815.77M
March 28, 202565.725.726.075.4825.54M
March 27, 20256.386.16.16.456.0626.26M
March 26, 20257.376.536.537.386.4932.02M
March 25, 20258.047.447.448.077.423.46M
March 24, 20257.37.997.998.047.322.76M
March 21, 20257.127.077.077.296.9918.41M
March 20, 20257.157.297.297.537.1217.23M
March 19, 20257.057.267.267.386.9519.66M
March 18, 20257.147.017.017.336.9817.96M
March 17, 20257.057.347.347.456.9814.95M
March 14, 20256.48777.056.4818.79M
March 13, 20256.616.286.286.656.1613.67M
March 12, 20256.736.626.626.826.1719.58M
March 11, 20256.316.386.386.476.0116.26M
March 10, 20256.926.246.247.015.9724.31M
March 07, 20256.927.267.267.376.722.19M
March 06, 20257.29777.556.9523.67M
March 05, 202577.697.697.736.824.14M
March 04, 20256.566.926.927.296.327.5M
March 03, 20258.286.886.888.416.8137.46M
February 28, 20257.56888.077.4345.27M
February 27, 20258.597.837.838.97.848.73M
February 26, 20258.048.118.118.577.8533.14M
February 25, 20258.697.97.98.697.458.07M
February 24, 202510.59.029.0210.58.645.66M
February 21, 202510.3710.6510.6512.4810.3264.04M
February 20, 202510.2610.1810.1810.469.5639.38M
February 19, 20259.69.959.9510.439.5527.71M
February 18, 20259.379.639.639.929.3229.21M
February 14, 20258.349.119.119.288.342.79M
February 13, 20257.667.917.917.987.417.94M
February 12, 20257.47.567.567.767.2217.5M