The closing price for Applied Digital (APLD) in January 2024 was $5.14, on January 31, 2024. It was down 24.7% for the month. The latest price is $7.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $5.35 | $5.54 | $5.12 | $5.14 | 2,230,333 |
January 30 2024 | $5.45 | $5.58 | $5.36 | $5.40 | 1,382,582 |
January 29 2024 | $5.08 | $5.48 | $5.05 | $5.46 | 2,562,538 |
January 26 2024 | $5.26 | $5.38 | $4.96 | $5.03 | 2,241,456 |
January 25 2024 | $4.85 | $5.21 | $4.78 | $5.15 | 2,724,998 |
January 24 2024 | $5.00 | $5.03 | $4.74 | $4.78 | 1,979,859 |
January 23 2024 | $4.93 | $4.95 | $4.70 | $4.83 | 2,119,730 |
January 22 2024 | $4.92 | $5.13 | $4.62 | $4.87 | 3,799,662 |
January 19 2024 | $5.01 | $5.02 | $4.65 | $4.86 | 5,808,125 |
January 18 2024 | $5.29 | $5.46 | $4.83 | $4.93 | 5,269,678 |
January 17 2024 | $5.36 | $5.45 | $5.00 | $5.13 | 6,059,487 |
January 16 2024 | $6.25 | $6.34 | $5.51 | $5.53 | 13,293,887 |
January 12 2024 | $7.88 | $7.93 | $7.46 | $7.49 | 5,435,527 |
January 11 2024 | $8.24 | $8.65 | $7.44 | $7.84 | 4,211,799 |
January 10 2024 | $8.45 | $8.65 | $8.07 | $8.22 | 3,533,994 |
January 09 2024 | $7.62 | $8.60 | $7.42 | $8.52 | 5,769,166 |
January 08 2024 | $7.40 | $7.60 | $7.03 | $7.59 | 2,871,225 |
January 05 2024 | $7.15 | $7.48 | $7.05 | $7.37 | 2,829,991 |
January 04 2024 | $6.84 | $7.36 | $6.72 | $7.28 | 3,044,225 |
January 03 2024 | $6.63 | $7.06 | $6.36 | $6.84 | 3,440,247 |
January 02 2024 | $6.83 | $7.02 | $6.74 | $6.96 | 2,643,159 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
