Applied Digital (APLD) went public on July 22, 2002, when it opened at a split-adjusted price of $13.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $7.850 | $10.200 | $7.570 | $8.705 | 78,639,623 |
December 2024 | $10.190 | $11.250 | $7.410 | $7.640 | 359,726,852 |
November 2024 | $6.820 | $10.940 | $5.935 | $10.100 | 334,965,953 |
October 2024 | $8.220 | $9.480 | $6.660 | $6.760 | 298,496,363 |
September 2024 | $3.570 | $8.785 | $3.010 | $8.250 | 460,569,616 |
August 2024 | $4.860 | $4.970 | $3.340 | $3.650 | 98,538,600 |
July 2024 | $5.950 | $7.200 | $3.930 | $4.860 | 127,670,013 |
June 2024 | $4.200 | $7.230 | $3.835 | $5.950 | 139,447,106 |
May 2024 | $2.650 | $4.700 | $2.631 | $4.230 | 76,271,784 |
April 2024 | $4.250 | $4.320 | $2.360 | $2.705 | 95,488,174 |
March 2024 | $4.100 | $4.975 | $3.960 | $4.280 | 51,759,543 |
February 2024 | $5.230 | $5.404 | $3.875 | $4.150 | 71,019,474 |
January 2024 | $6.830 | $8.650 | $4.620 | $5.140 | 83,251,668 |
December 2023 | $4.650 | $7.580 | $4.624 | $6.740 | 71,171,646 |
November 2023 | $4.800 | $5.570 | $3.520 | $4.670 | 56,438,428 |
October 2023 | $6.250 | $6.570 | $4.425 | $4.880 | 91,182,660 |
September 2023 | $6.070 | $6.580 | $4.820 | $6.240 | 59,981,238 |
August 2023 | $9.400 | $9.400 | $5.410 | $6.040 | 75,301,933 |
July 2023 | $9.500 | $11.070 | $7.000 | $9.580 | 164,351,650 |
June 2023 | $8.340 | $11.620 | $6.800 | $9.350 | 151,321,485 |
May 2023 | $3.130 | $10.250 | $2.880 | $8.370 | 171,067,002 |
April 2023 | $2.270 | $3.795 | $2.080 | $3.200 | 17,458,850 |
March 2023 | $2.620 | $2.765 | $1.740 | $2.240 | 15,303,160 |
February 2023 | $3.080 | $3.735 | $2.550 | $2.650 | 15,501,925 |
January 2023 | $1.890 | $3.570 | $1.610 | $3.100 | 21,168,269 |
