The highest closing price for Applied Digital (APLD) last month was $6.24, on April 2. It was down 19.2% for the month. The latest price is $5.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.38 | $4.57 | $4.20 | $4.54 | 36,021,731 |
April 29 2025 | $4.69 | $4.73 | $4.45 | $4.48 | 26,080,031 |
April 28 2025 | $4.77 | $4.94 | $4.43 | $4.71 | 29,722,999 |
April 25 2025 | $4.57 | $4.73 | $4.41 | $4.70 | 39,549,212 |
April 24 2025 | $4.10 | $4.63 | $4.07 | $4.54 | 37,873,021 |
April 23 2025 | $4.25 | $4.35 | $4.04 | $4.08 | 30,604,473 |
April 22 2025 | $4.04 | $4.27 | $3.95 | $4.03 | 33,176,836 |
April 21 2025 | $3.89 | $4.26 | $3.81 | $3.95 | 38,714,052 |
April 17 2025 | $3.99 | $4.18 | $3.77 | $3.95 | 36,383,060 |
April 16 2025 | $3.38 | $4.09 | $3.31 | $4.08 | 56,231,129 |
April 15 2025 | $4.60 | $4.72 | $3.36 | $3.44 | 128,377,857 |
April 14 2025 | $5.62 | $5.68 | $5.25 | $5.37 | 28,497,490 |
April 11 2025 | $5.15 | $5.39 | $5.05 | $5.29 | 18,646,885 |
April 10 2025 | $5.30 | $5.40 | $5.01 | $5.13 | 20,654,359 |
April 09 2025 | $5.05 | $5.68 | $4.58 | $5.52 | 38,326,318 |
April 08 2025 | $5.74 | $5.76 | $4.89 | $5.08 | 20,047,809 |
April 07 2025 | $4.40 | $5.53 | $4.32 | $5.26 | 31,087,845 |
April 04 2025 | $5.44 | $5.53 | $4.58 | $4.92 | 33,316,120 |
April 03 2025 | $5.60 | $5.94 | $5.59 | $5.66 | 16,667,433 |
April 02 2025 | $5.86 | $6.47 | $5.86 | $6.24 | 27,540,751 |
April 01 2025 | $5.62 | $6.15 | $5.42 | $6.09 | 27,913,377 |
Daily pricing data for Applied Digital dates back to 7/22/2002, and may be incomplete.
