Applied Digital Corporation xStock Historical Data

APLDx Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $ 47.77
+0.00%
$ 9.32 million $ 501
May 28, 9 AM $ 47.77
+0.00%
$ 9.32 million $ 501
May 28, 8 AM $ 47.77
+0.00%
$ 9.32 million $ 501
May 28, 5 AM $ 47.77
+0.00%
$ 9.32 million $ 501
May 27, 1 PM $ 47.42
+0.00%
$ 9.25 million $ 988
May 27, 12 PM $ 47.42
+0.00%
$ 9.25 million $ 988
May 27, 2 AM $ 47.42
+0.00%
$ 9.25 million $ 988
May 27, 1 AM $ 47.42
+0.00%
$ 9.25 million $ 988
May 26, 10 AM $ 48.02
+0.00%
$ -- $ 437
May 26, 1 AM $ 48.02
+0.00%
$ 9.36 million $ 437
May 22, 11 AM $ 48.02
+0.00%
$ 9.36 million $ 480
May 22, 10 AM $ 48.02
+0.00%
$ 9.36 million $ 480
May 22, 9 AM $ 48.02
+0.00%
$ 9.36 million $ 480
May 21, 4 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 11 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 10 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 9 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 8 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 3 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 21, 1 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 20, 1 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 20, 10 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 20, 9 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 20, 3 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 11 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 10 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 6 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 12 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 9 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 8 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 7 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 19, 6 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 18, 7 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 18, 6 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 18, 4 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 8 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 1 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 8 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 7 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 4 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 2 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 10 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 8 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 5 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 1 PM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 11 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 10 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 8 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 7 AM $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 6 AM $ 44.85
+0.00%
$ 8.75 million $ 449