apld 2023

Applied Digital (APLD) returned 256.6% in 2023.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$7.33
$7.43
$6.60
$6.74
4,726,955
December 28 2023
$7.46
$7.56
$7.20
$7.30
2,485,796
December 27 2023
$7.18
$7.58
$7.10
$7.55
3,525,086
December 26 2023
$7.22
$7.25
$6.85
$7.06
2,233,833
December 22 2023
$7.15
$7.36
$6.95
$7.19
2,281,077
December 21 2023
$6.85
$7.14
$6.76
$7.09
2,410,957
December 20 2023
$6.74
$7.20
$6.62
$6.63
4,257,115
December 19 2023
$6.78
$7.30
$6.40
$6.76
4,601,445
December 18 2023
$6.47
$6.72
$6.42
$6.61
2,039,400
December 15 2023
$6.62
$6.77
$6.34
$6.51
4,873,969
December 14 2023
$6.28
$6.89
$6.28
$6.56
5,101,976
December 13 2023
$5.88
$6.20
$5.72
$6.19
4,860,419
December 12 2023
$6.00
$6.14
$5.72
$5.88
2,045,853
December 11 2023
$6.47
$6.49
$5.87
$5.99
4,248,444
December 08 2023
$5.71
$6.61
$5.70
$6.58
5,987,684
December 07 2023
$5.53
$5.79
$5.43
$5.63
2,104,976
December 06 2023
$5.47
$5.70
$5.42
$5.62
2,680,401
December 05 2023
$5.57
$5.73
$5.33
$5.38
2,539,218
December 04 2023
$5.32
$5.83
$5.29
$5.50
4,609,819
December 01 2023
$4.65
$5.27
$4.62
$5.19
3,557,223
November 30 2023
$4.81
$4.86
$4.52
$4.67
2,911,006
November 29 2023
$4.86
$4.94
$4.61
$4.75
2,456,054
November 28 2023
$4.60
$4.95
$4.58
$4.83
3,038,023
November 27 2023
$4.66
$4.80
$4.57
$4.62
1,427,821
November 24 2023
$4.56
$4.91
$4.56
$4.70
1,306,447