The average closing price for Applied Digital (APLD) in 2018 was $0.08. It was up 83.3% for the year. The latest price is $32.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $0.08 | $0.08 | $0.06 | $0.07 | 21,025 |
November 2018 | $0.08 | $0.08 | $0.08 | $0.08 | 3,462 |
October 2018 | $0.08 | $0.09 | $0.08 | $0.08 | 790 |
September 2018 | $0.08 | $0.14 | $0.08 | $0.08 | 3,268 |
August 2018 | $0.08 | $0.14 | $0.08 | $0.14 | 9,318 |
July 2018 | $0.10 | $0.14 | $0.06 | $0.14 | 17,867 |
June 2018 | $0.30 | $0.30 | $0.08 | $0.11 | 149,720 |
May 2018 | $0.02 | $0.30 | $0.02 | $0.29 | 337,159 |
April 2018 | $0.02 | $0.03 | $0.02 | $0.03 | 20,697 |
March 2018 | $0.03 | $0.03 | $0.02 | $0.02 | 6,872 |
February 2018 | $0.03 | $0.04 | $0.03 | $0.03 | 14,387 |
January 2018 | $0.04 | $0.05 | $0.04 | $0.05 | 5,265 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.