apld stock price 2021

The closing price for Applied Blockchain (APLD) in 2021 was $25.14, on December 31, 2021. It was up 11,073.3% for the year. The latest price is $9.85.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021
$25.23
$25.26
$25.14
$25.14
2,199
December 30 2021
$24.48
$25.44
$24.18
$25.02
3,831
December 29 2021
$24.12
$25.38
$24.12
$24.18
1,023
December 28 2021
$28.08
$28.08
$23.76
$24.12
3,247
December 27 2021
$26.52
$27.60
$26.52
$27.00
26,255
December 23 2021
$24.90
$26.40
$24.60
$26.40
46,505
December 22 2021
$24.60
$25.20
$24.48
$24.48
2,774
December 21 2021
$24.30
$24.60
$21.54
$24.00
6,695
December 20 2021
$24.06
$24.54
$18.96
$24.54
24,232
December 17 2021
$23.64
$24.00
$23.34
$24.00
7,434
December 16 2021
$21.30
$25.98
$20.40
$23.46
32,789
December 15 2021
$20.40
$20.40
$19.20
$19.80
3,405
December 14 2021
$21.00
$21.00
$20.70
$20.70
3,536
December 13 2021
$22.98
$22.98
$21.00
$21.72
12,573
December 10 2021
$22.20
$23.04
$22.08
$22.98
25,827
December 09 2021
$18.66
$22.08
$18.30
$22.08
16,014
December 08 2021
$16.50
$17.82
$16.50
$17.70
9,347
December 07 2021
$16.98
$18.84
$16.14
$16.50
4,472
December 06 2021
$16.80
$17.40
$16.50
$16.50
39,383
December 03 2021
$17.40
$18.90
$16.80
$18.06
5,153
December 02 2021
$17.10
$18.00
$15.06
$17.10
37,714
December 01 2021
$19.02
$20.10
$15.60
$17.10
40,389
November 30 2021
$16.80
$21.29
$16.80
$18.60
34,369
November 29 2021
$21.00
$21.90
$15.54
$16.50
103,771
November 26 2021
$23.34
$23.40
$20.40
$21.48
9,171
Daily pricing data for Applied Blockchain dates back to 7/22/2002, and may be incomplete.