Applied Digital Corporation xStock Historical Data

APLDx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 12, 11 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 12, 1 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 12, 12 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 12, 7 AM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 12, 6 AM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 12, 3 AM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 10 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 9 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 2 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 1 PM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 9 AM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 8 AM $ 39.43
+0.00%
$ 7.69 million $ 20
Jun 11, 1 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 2 PM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 12 PM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 11 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 10 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 9 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 7 AM $ 44.87
+0.00%
$ -- $ 50
Jun 10, 6 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 5 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 4 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 10, 3 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 9, 1 PM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 9, 11 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 9, 8 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 9, 4 AM $ 44.87
+0.00%
$ 8.75 million $ 50
Jun 8, 10 AM $ 40.03
+0.00%
$ 7.81 million $ 2,202
Jun 5, 11 PM $ 40.03
+0.00%
$ 7.81 million $ 3,988
Jun 5, 6 PM $ 40.03
+0.00%
$ 7.81 million $ 3,988
Jun 5, 3 PM $ 42.29
+0.00%
$ 8.25 million $ 3,988
Jun 5, 2 PM $ 42.29
+0.00%
$ 8.25 million $ 1,887
Jun 5, 1 PM $ 42.29
+0.00%
$ 8.25 million $ 1,887
Jun 3, 3 PM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 3, 1 PM $ 47.77
+0.00%
$ -- $ 9
Jun 3, 12 PM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 3, 10 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 3, 9 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 3, 7 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 3, 6 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 2, 9 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 2, 8 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 2, 7 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 2, 5 AM $ 47.77
+0.00%
$ 9.32 million $ 9
Jun 1, 10 AM $ 47.77
+0.00%
$ 9.32 million $ 9
May 29, 8 AM $ 47.77
+0.00%
$ 9.32 million $ 9
May 29, 7 AM $ 47.77
+0.00%
$ 9.32 million $ 9
May 29, 6 AM $ 47.77
+0.00%
$ 9.32 million $ 9
May 28, 12 PM $ 47.77
+0.00%
$ 9.32 million $ 501
May 28, 11 AM $ 47.77
+0.00%
$ 9.32 million $ 501