The highest closing price for Applied Blockchain (APLD) last month was $9.13, on October 22. It was down 17.8% for the month. The latest price is $9.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $6.85 | $7.36 | $6.70 | $6.76 | 44,462,110 |
October 30 2024 | $7.77 | $7.91 | $7.35 | $7.36 | 7,043,215 |
October 29 2024 | $8.29 | $8.38 | $7.80 | $7.87 | 7,363,024 |
October 28 2024 | $8.20 | $8.64 | $8.13 | $8.27 | 8,635,169 |
October 25 2024 | $8.26 | $8.49 | $7.98 | $8.04 | 8,779,518 |
October 24 2024 | $8.76 | $8.97 | $8.04 | $8.23 | 9,244,730 |
October 23 2024 | $8.97 | $9.15 | $8.25 | $8.61 | 9,918,380 |
October 22 2024 | $8.67 | $9.48 | $8.65 | $9.13 | 15,064,718 |
October 21 2024 | $8.14 | $8.87 | $7.68 | $8.71 | 15,501,957 |
October 18 2024 | $7.94 | $8.55 | $7.55 | $8.18 | 15,260,719 |
October 17 2024 | $8.17 | $8.17 | $7.83 | $7.95 | 12,985,820 |
October 16 2024 | $7.52 | $8.28 | $7.43 | $8.05 | 15,560,880 |
October 15 2024 | $7.61 | $7.80 | $7.08 | $7.30 | 7,918,743 |
October 14 2024 | $7.40 | $7.76 | $7.15 | $7.55 | 11,040,120 |
October 11 2024 | $6.91 | $7.29 | $6.90 | $7.28 | 9,087,748 |
October 10 2024 | $7.49 | $8.09 | $6.66 | $6.89 | 24,416,404 |
October 09 2024 | $7.86 | $7.91 | $7.31 | $7.40 | 13,323,179 |
October 08 2024 | $7.05 | $7.99 | $6.90 | $7.85 | 10,339,455 |
October 07 2024 | $7.35 | $7.50 | $7.01 | $7.10 | 7,893,694 |
October 04 2024 | $8.05 | $8.26 | $7.35 | $7.45 | 13,889,307 |
October 03 2024 | $8.10 | $8.65 | $7.88 | $8.04 | 10,249,737 |
October 02 2024 | $7.95 | $8.49 | $7.68 | $8.19 | 8,401,552 |
October 01 2024 | $8.22 | $8.54 | $7.66 | $8.08 | 12,116,184 |
Daily pricing data for Applied Blockchain dates back to 7/22/2002, and may be incomplete.
