NasdaqGS - Nasdaq Real Time Price • USD
Applied Digital Corporation (APLD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:30 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0000 | 3.0980 | 2.8450 | 2.9400 | 2.9400 | 3,287,200 |
| Apr 25, 2024 | 2.8400 | 3.0200 | 2.8100 | 3.0000 | 3.0000 | 2,880,900 |
| Apr 24, 2024 | 2.9600 | 3.0800 | 2.8850 | 2.9800 | 2.9800 | 5,824,500 |
| Apr 23, 2024 | 2.7300 | 2.9400 | 2.7050 | 2.9300 | 2.9300 | 4,514,800 |
| Apr 22, 2024 | 2.5200 | 2.7200 | 2.4700 | 2.7100 | 2.7100 | 2,704,700 |
| Apr 19, 2024 | 2.4000 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 3,208,500 |
| Apr 18, 2024 | 2.4000 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 2,690,100 |
| Apr 17, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 2,458,500 |
| Apr 16, 2024 | 2.5100 | 2.5300 | 2.3900 | 2.4500 | 2.4500 | 4,752,700 |
| Apr 15, 2024 | 2.7000 | 2.7200 | 2.4900 | 2.5150 | 2.5150 | 4,951,100 |
| Apr 12, 2024 | 3.2500 | 3.4800 | 2.6500 | 2.7100 | 2.7100 | 11,120,600 |
| Apr 11, 2024 | 3.0200 | 3.0700 | 2.8300 | 3.0700 | 3.0700 | 7,801,700 |
| Apr 10, 2024 | 2.8500 | 3.0700 | 2.7100 | 2.9900 | 2.9900 | 4,047,500 |
| Apr 9, 2024 | 3.1000 | 3.1100 | 2.7900 | 2.8500 | 2.8500 | 6,485,500 |
| Apr 8, 2024 | 3.1000 | 3.1500 | 2.9500 | 3.1250 | 3.1250 | 3,934,100 |
| Apr 5, 2024 | 3.2100 | 3.2200 | 2.9400 | 2.9800 | 2.9800 | 4,586,300 |
| Apr 4, 2024 | 3.5200 | 3.5800 | 3.2600 | 3.2700 | 3.2700 | 2,890,500 |
| Apr 3, 2024 | 3.8000 | 3.8100 | 3.3100 | 3.3300 | 3.3300 | 5,447,700 |
| Apr 2, 2024 | 4.0200 | 4.0200 | 3.7400 | 3.8200 | 3.8200 | 4,187,000 |
| Apr 1, 2024 | 4.2500 | 4.3200 | 4.0250 | 4.1100 | 4.1100 | 3,194,200 |
| Mar 28, 2024 | 4.3500 | 4.5350 | 4.2600 | 4.2800 | 4.2800 | 2,181,900 |
| Mar 27, 2024 | 4.3800 | 4.4300 | 4.2200 | 4.3500 | 4.3500 | 1,523,200 |
| Mar 26, 2024 | 4.4300 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 1,612,700 |
| Mar 25, 2024 | 4.2900 | 4.5810 | 4.2900 | 4.4100 | 4.4100 | 2,042,400 |
| Mar 22, 2024 | 4.5300 | 4.5800 | 4.2400 | 4.2400 | 4.2400 | 2,016,700 |
| Mar 21, 2024 | 4.7800 | 4.9750 | 4.5250 | 4.5500 | 4.5500 | 2,952,900 |
| Mar 20, 2024 | 4.3000 | 4.7350 | 4.1900 | 4.6500 | 4.6500 | 3,319,300 |
| Mar 19, 2024 | 4.2600 | 4.3250 | 4.0750 | 4.2800 | 4.2800 | 2,479,600 |
| Mar 18, 2024 | 4.5900 | 4.5900 | 4.2100 | 4.2400 | 4.2400 | 3,110,500 |
| Mar 15, 2024 | 4.3800 | 4.6300 | 4.3200 | 4.5000 | 4.5000 | 6,103,500 |
| Mar 14, 2024 | 4.6300 | 4.7400 | 4.2050 | 4.2300 | 4.2300 | 2,682,400 |
| Mar 13, 2024 | 4.3600 | 4.7600 | 4.3300 | 4.6100 | 4.6100 | 2,321,800 |
| Mar 12, 2024 | 4.2750 | 4.3200 | 4.1300 | 4.3000 | 4.3000 | 1,762,700 |
| Mar 11, 2024 | 4.4400 | 4.5400 | 4.2000 | 4.2000 | 4.2000 | 2,322,500 |
| Mar 8, 2024 | 4.2500 | 4.7800 | 4.2500 | 4.5900 | 4.5900 | 3,781,300 |
| Mar 7, 2024 | 4.1300 | 4.3100 | 4.0400 | 4.1600 | 4.1600 | 1,909,500 |
| Mar 6, 2024 | 4.1300 | 4.2500 | 3.9800 | 4.0900 | 4.0900 | 2,042,300 |
| Mar 5, 2024 | 4.1100 | 4.1900 | 4.0250 | 4.0900 | 4.0900 | 2,070,000 |
| Mar 4, 2024 | 4.3100 | 4.4400 | 4.0900 | 4.1100 | 4.1100 | 2,865,400 |
| Mar 1, 2024 | 4.1000 | 4.2100 | 3.9600 | 4.2100 | 4.2100 | 2,634,100 |
| Feb 29, 2024 | 4.4600 | 4.5200 | 4.0650 | 4.1500 | 4.1500 | 6,744,600 |
| Feb 28, 2024 | 4.3600 | 4.5950 | 4.2700 | 4.3900 | 4.3900 | 3,894,300 |
| Feb 27, 2024 | 4.4500 | 4.5000 | 4.1550 | 4.3200 | 4.3200 | 2,627,100 |
| Feb 26, 2024 | 4.1000 | 4.3200 | 4.0700 | 4.3000 | 4.3000 | 3,513,700 |
| Feb 23, 2024 | 4.3000 | 4.4000 | 3.8750 | 4.0450 | 4.0450 | 4,406,000 |
| Feb 22, 2024 | 4.5800 | 4.6000 | 4.3200 | 4.3300 | 4.3300 | 4,016,600 |
| Feb 21, 2024 | 4.6200 | 4.7000 | 4.3550 | 4.3900 | 4.3900 | 3,388,500 |
| Feb 20, 2024 | 4.8600 | 4.9400 | 4.6150 | 4.7300 | 4.7300 | 2,869,200 |
| Feb 16, 2024 | 4.8700 | 5.0600 | 4.7170 | 4.8400 | 4.8400 | 2,495,800 |
| Feb 15, 2024 | 4.8900 | 5.0200 | 4.6700 | 4.9400 | 4.9400 | 2,751,100 |
| Feb 14, 2024 | 4.5900 | 4.8400 | 4.4600 | 4.7200 | 4.7200 | 2,676,600 |
| Feb 13, 2024 | 4.6200 | 4.7190 | 4.3710 | 4.4500 | 4.4500 | 3,410,900 |
| Feb 12, 2024 | 5.1500 | 5.4040 | 4.7400 | 4.8500 | 4.8500 | 5,632,300 |
| Feb 9, 2024 | 5.1700 | 5.2900 | 5.0150 | 5.2750 | 5.2750 | 3,533,400 |
| Feb 8, 2024 | 4.7400 | 5.0300 | 4.6350 | 5.0200 | 5.0200 | 3,161,300 |
| Feb 7, 2024 | 4.7500 | 4.7890 | 4.4800 | 4.7400 | 4.7400 | 2,631,000 |
| Feb 6, 2024 | 4.3400 | 4.7400 | 4.2800 | 4.6800 | 4.6800 | 3,524,100 |
| Feb 5, 2024 | 4.6600 | 4.6800 | 4.1850 | 4.2600 | 4.2600 | 3,995,500 |
| Feb 2, 2024 | 4.9800 | 5.0400 | 4.6600 | 4.6900 | 4.6900 | 3,393,300 |
| Feb 1, 2024 | 5.2300 | 5.3300 | 4.9500 | 5.0100 | 5.0100 | 2,332,700 |
| Jan 31, 2024 | 5.3500 | 5.5350 | 5.1150 | 5.1400 | 5.1400 | 2,230,300 |
| Jan 30, 2024 | 5.4500 | 5.5780 | 5.3600 | 5.4000 | 5.4000 | 1,382,600 |
| Jan 29, 2024 | 5.0800 | 5.4800 | 5.0500 | 5.4600 | 5.4600 | 2,562,500 |
| Jan 26, 2024 | 5.2600 | 5.3800 | 4.9610 | 5.0300 | 5.0300 | 2,241,500 |
| Jan 25, 2024 | 4.8500 | 5.2100 | 4.7800 | 5.1500 | 5.1500 | 2,725,000 |
| Jan 24, 2024 | 5.0000 | 5.0300 | 4.7400 | 4.7800 | 4.7800 | 1,979,900 |
| Jan 23, 2024 | 4.9300 | 4.9500 | 4.7000 | 4.8300 | 4.8300 | 2,119,700 |
| Jan 22, 2024 | 4.9200 | 5.1280 | 4.6200 | 4.8700 | 4.8700 | 3,799,700 |
| Jan 19, 2024 | 5.0100 | 5.0200 | 4.6500 | 4.8600 | 4.8600 | 5,792,100 |
| Jan 18, 2024 | 5.2900 | 5.4600 | 4.8250 | 4.9300 | 4.9300 | 5,269,700 |
| Jan 17, 2024 | 5.3600 | 5.4500 | 5.0000 | 5.1300 | 5.1300 | 6,059,500 |
| Jan 16, 2024 | 6.2500 | 6.3400 | 5.5100 | 5.5300 | 5.5300 | 13,293,900 |
| Jan 12, 2024 | 7.8800 | 7.9300 | 7.4600 | 7.4900 | 7.4900 | 5,428,500 |
| Jan 11, 2024 | 8.2400 | 8.6500 | 7.4400 | 7.8400 | 7.8400 | 4,211,800 |
| Jan 10, 2024 | 8.4500 | 8.6500 | 8.0720 | 8.2200 | 8.2200 | 3,534,000 |
| Jan 9, 2024 | 7.6200 | 8.5950 | 7.4200 | 8.5200 | 8.5200 | 5,769,200 |
| Jan 8, 2024 | 7.4000 | 7.6000 | 7.0300 | 7.5900 | 7.5900 | 2,871,200 |
| Jan 5, 2024 | 7.1500 | 7.4800 | 7.0500 | 7.3700 | 7.3700 | 2,828,300 |
| Jan 4, 2024 | 6.8400 | 7.3600 | 6.7200 | 7.2800 | 7.2800 | 3,044,200 |
| Jan 3, 2024 | 6.6300 | 7.0600 | 6.3600 | 6.8400 | 6.8400 | 3,440,200 |
| Jan 2, 2024 | 6.8300 | 7.0150 | 6.7400 | 6.9600 | 6.9600 | 2,643,200 |
| Dec 29, 2023 | 7.3300 | 7.4300 | 6.6000 | 6.7400 | 6.7400 | 4,725,900 |
| Dec 28, 2023 | 7.4600 | 7.5550 | 7.2000 | 7.3000 | 7.3000 | 2,485,800 |
| Dec 27, 2023 | 7.1800 | 7.5800 | 7.1000 | 7.5500 | 7.5500 | 3,525,100 |
| Dec 26, 2023 | 7.2200 | 7.2500 | 6.8500 | 7.0600 | 7.0600 | 2,233,800 |
| Dec 22, 2023 | 7.1500 | 7.3600 | 6.9500 | 7.1900 | 7.1900 | 2,275,900 |
| Dec 21, 2023 | 6.8500 | 7.1400 | 6.7550 | 7.0900 | 7.0900 | 2,411,000 |
| Dec 20, 2023 | 6.7400 | 7.1950 | 6.6200 | 6.6300 | 6.6300 | 4,257,100 |
| Dec 19, 2023 | 6.7800 | 7.3000 | 6.4000 | 6.7600 | 6.7600 | 4,601,400 |
| Dec 18, 2023 | 6.4700 | 6.7150 | 6.4200 | 6.6100 | 6.6100 | 2,039,400 |
| Dec 15, 2023 | 6.6200 | 6.7650 | 6.3400 | 6.5100 | 6.5100 | 4,870,500 |
| Dec 14, 2023 | 6.2800 | 6.8900 | 6.2800 | 6.5600 | 6.5600 | 5,102,000 |
| Dec 13, 2023 | 5.8800 | 6.2000 | 5.7200 | 6.1900 | 6.1900 | 4,860,400 |
| Dec 12, 2023 | 6.0000 | 6.1390 | 5.7200 | 5.8800 | 5.8800 | 2,045,900 |
| Dec 11, 2023 | 6.4700 | 6.4900 | 5.8700 | 5.9900 | 5.9900 | 4,248,400 |
| Dec 8, 2023 | 5.7100 | 6.6100 | 5.6950 | 6.5800 | 6.5800 | 5,976,600 |
| Dec 7, 2023 | 5.5300 | 5.7850 | 5.4300 | 5.6300 | 5.6300 | 2,105,000 |
| Dec 6, 2023 | 5.4700 | 5.6950 | 5.4150 | 5.6200 | 5.6200 | 2,680,400 |
| Dec 5, 2023 | 5.5700 | 5.7250 | 5.3310 | 5.3800 | 5.3800 | 2,539,200 |
| Dec 4, 2023 | 5.3200 | 5.8300 | 5.2900 | 5.5000 | 5.5000 | 4,609,800 |
| Dec 1, 2023 | 4.6500 | 5.2650 | 4.6240 | 5.1900 | 5.1900 | 3,545,600 |
| Nov 30, 2023 | 4.8100 | 4.8600 | 4.5200 | 4.6700 | 4.6700 | 2,911,000 |
| Nov 29, 2023 | 4.8600 | 4.9350 | 4.6100 | 4.7500 | 4.7500 | 2,456,100 |
| Nov 28, 2023 | 4.6000 | 4.9500 | 4.5800 | 4.8300 | 4.8300 | 3,038,000 |
| Nov 27, 2023 | 4.6600 | 4.8000 | 4.5700 | 4.6200 | 4.6200 | 1,427,800 |
| Nov 24, 2023 | 4.5600 | 4.9050 | 4.5600 | 4.7000 | 4.7000 | 1,306,400 |
| Nov 22, 2023 | 4.5100 | 4.6010 | 4.3800 | 4.5600 | 4.5600 | 1,987,600 |
| Nov 21, 2023 | 4.3900 | 4.5290 | 4.3350 | 4.4700 | 4.4700 | 2,187,000 |
| Nov 20, 2023 | 4.0900 | 4.4500 | 4.0900 | 4.3900 | 4.3900 | 3,069,200 |
| Nov 17, 2023 | 4.3800 | 4.3800 | 3.9550 | 4.0400 | 4.0400 | 2,847,000 |
| Nov 16, 2023 | 4.3000 | 4.4300 | 4.1200 | 4.2800 | 4.2800 | 2,702,800 |
| Nov 15, 2023 | 4.3900 | 4.6900 | 4.2900 | 4.3200 | 4.3200 | 2,252,300 |
| Nov 14, 2023 | 4.1000 | 4.3700 | 3.9000 | 4.3600 | 4.3600 | 3,574,300 |
| Nov 13, 2023 | 4.6500 | 4.7100 | 3.5200 | 3.9400 | 3.9400 | 9,196,700 |
| Nov 10, 2023 | 4.7500 | 4.8150 | 4.5300 | 4.6900 | 4.6900 | 2,101,100 |
| Nov 9, 2023 | 4.9400 | 5.1300 | 4.7350 | 4.7500 | 4.7500 | 2,368,400 |
| Nov 8, 2023 | 5.2400 | 5.2500 | 4.8600 | 4.8900 | 4.8900 | 2,440,400 |
| Nov 7, 2023 | 5.3500 | 5.5500 | 5.1320 | 5.1800 | 5.1800 | 2,174,200 |
| Nov 6, 2023 | 5.4400 | 5.4600 | 5.1550 | 5.3600 | 5.3600 | 2,419,800 |
| Nov 3, 2023 | 5.3500 | 5.5700 | 5.2800 | 5.4600 | 5.4600 | 1,776,500 |
| Nov 2, 2023 | 5.1300 | 5.2900 | 4.9800 | 5.2800 | 5.2800 | 2,423,700 |
| Nov 1, 2023 | 4.8000 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 1,769,400 |
| Oct 31, 2023 | 4.6100 | 4.9400 | 4.5000 | 4.8800 | 4.8800 | 2,264,800 |
| Oct 30, 2023 | 4.8200 | 4.9000 | 4.4800 | 4.5800 | 4.5800 | 2,359,400 |
| Oct 27, 2023 | 4.8200 | 4.9700 | 4.6350 | 4.8100 | 4.8100 | 1,776,600 |
| Oct 26, 2023 | 4.7800 | 4.9600 | 4.5850 | 4.7500 | 4.7500 | 2,231,700 |
| Oct 25, 2023 | 5.0800 | 5.1180 | 4.7600 | 4.7800 | 4.7800 | 3,050,200 |
| Oct 24, 2023 | 5.0700 | 5.1900 | 4.8900 | 5.0700 | 5.0700 | 3,233,000 |
| Oct 23, 2023 | 4.6500 | 5.0500 | 4.5850 | 4.8400 | 4.8400 | 3,489,800 |
| Oct 20, 2023 | 5.0000 | 5.0350 | 4.6550 | 4.6900 | 4.6900 | 4,401,700 |
| Oct 19, 2023 | 4.9100 | 5.1100 | 4.7550 | 5.0100 | 5.0100 | 5,716,300 |
| Oct 18, 2023 | 5.2900 | 5.4350 | 4.7900 | 4.8550 | 4.8550 | 5,572,700 |
| Oct 17, 2023 | 5.2400 | 5.5600 | 5.2010 | 5.4600 | 5.4600 | 2,201,500 |
| Oct 16, 2023 | 5.2000 | 5.5900 | 5.2000 | 5.4900 | 5.4900 | 4,258,200 |
| Oct 13, 2023 | 5.1400 | 5.3000 | 5.0890 | 5.1300 | 5.1300 | 1,929,500 |
| Oct 12, 2023 | 5.2400 | 5.4000 | 5.0100 | 5.1700 | 5.1700 | 3,910,300 |
| Oct 11, 2023 | 5.4500 | 5.8170 | 5.1700 | 5.2600 | 5.2600 | 4,551,300 |
| Oct 10, 2023 | 4.8900 | 5.7500 | 4.8800 | 5.4150 | 5.4150 | 7,020,900 |
| Oct 9, 2023 | 5.5200 | 6.1940 | 4.4250 | 4.8100 | 4.8100 | 14,208,000 |
| Oct 6, 2023 | 5.0200 | 5.2300 | 4.9300 | 5.1700 | 5.1700 | 5,334,100 |
| Oct 5, 2023 | 5.4600 | 5.5300 | 5.0850 | 5.2000 | 5.2000 | 3,611,100 |
| Oct 4, 2023 | 5.3800 | 5.6500 | 5.3600 | 5.4750 | 5.4750 | 2,217,300 |
| Oct 3, 2023 | 6.3400 | 6.4700 | 5.3500 | 5.3800 | 5.3800 | 4,787,800 |
| Oct 2, 2023 | 6.2500 | 6.5700 | 6.0700 | 6.1300 | 6.1300 | 3,041,100 |
| Sep 29, 2023 | 6.3500 | 6.5800 | 6.1000 | 6.2400 | 6.2400 | 3,006,300 |
| Sep 28, 2023 | 6.1000 | 6.5200 | 5.9700 | 6.3300 | 6.3300 | 3,832,500 |
| Sep 27, 2023 | 5.7500 | 6.1100 | 5.7110 | 6.0600 | 6.0600 | 4,734,800 |
| Sep 26, 2023 | 5.3000 | 5.6900 | 5.2700 | 5.6800 | 5.6800 | 2,790,800 |
| Sep 25, 2023 | 5.2000 | 5.4200 | 5.0700 | 5.4200 | 5.4200 | 1,922,200 |
| Sep 22, 2023 | 5.2400 | 5.6100 | 5.2100 | 5.2900 | 5.2900 | 2,608,400 |
| Sep 21, 2023 | 5.1100 | 5.2900 | 4.9600 | 5.2000 | 5.2000 | 3,150,900 |
| Sep 20, 2023 | 5.0100 | 5.4300 | 4.9800 | 5.2400 | 5.2400 | 3,530,700 |
| Sep 19, 2023 | 4.9300 | 5.2700 | 4.9100 | 4.9900 | 4.9900 | 2,269,800 |
| Sep 18, 2023 | 5.0700 | 5.3100 | 4.9400 | 4.9600 | 4.9600 | 4,242,700 |
| Sep 15, 2023 | 5.3300 | 5.3900 | 5.0700 | 5.2600 | 5.2600 | 6,209,100 |
| Sep 14, 2023 | 5.3300 | 5.5900 | 5.2500 | 5.4000 | 5.4000 | 2,037,200 |
| Sep 13, 2023 | 5.4500 | 5.5750 | 5.2400 | 5.2700 | 5.2700 | 1,796,000 |
| Sep 12, 2023 | 5.2000 | 5.8150 | 5.1750 | 5.4800 | 5.4800 | 3,003,200 |
| Sep 11, 2023 | 5.1800 | 5.3300 | 4.8200 | 5.2100 | 5.2100 | 3,503,900 |
| Sep 8, 2023 | 5.2400 | 5.3300 | 5.0250 | 5.1800 | 5.1800 | 1,956,100 |
| Sep 7, 2023 | 5.5000 | 5.5000 | 5.1600 | 5.2400 | 5.2400 | 2,811,100 |
| Sep 6, 2023 | 5.5700 | 5.8800 | 5.5700 | 5.6400 | 5.6400 | 1,899,700 |
| Sep 5, 2023 | 5.8400 | 5.8400 | 5.5000 | 5.5700 | 5.5700 | 2,507,500 |
| Sep 1, 2023 | 6.0700 | 6.1990 | 5.7500 | 5.7800 | 5.7800 | 2,106,500 |
| Aug 31, 2023 | 6.3500 | 6.3700 | 6.0300 | 6.0400 | 6.0400 | 3,129,700 |
| Aug 30, 2023 | 6.1900 | 6.5650 | 6.0400 | 6.3500 | 6.3500 | 1,926,500 |
| Aug 29, 2023 | 5.8300 | 6.4200 | 5.7700 | 6.1700 | 6.1700 | 3,182,300 |
| Aug 28, 2023 | 5.9200 | 6.0100 | 5.6500 | 5.7900 | 5.7900 | 2,511,400 |
| Aug 25, 2023 | 5.9300 | 6.0600 | 5.4100 | 5.8700 | 5.8700 | 4,178,000 |
| Aug 24, 2023 | 6.9800 | 7.0400 | 5.8700 | 5.9700 | 5.9700 | 4,275,300 |
| Aug 23, 2023 | 6.0700 | 6.8500 | 6.0700 | 6.7800 | 6.7800 | 3,371,500 |
| Aug 22, 2023 | 6.6900 | 6.9400 | 5.9900 | 6.1400 | 6.1400 | 5,325,600 |
| Aug 21, 2023 | 6.0000 | 6.0800 | 5.7300 | 5.9000 | 5.9000 | 2,460,400 |
| Aug 18, 2023 | 5.9400 | 6.1270 | 5.9000 | 6.0000 | 6.0000 | 2,470,100 |
| Aug 17, 2023 | 6.4800 | 6.4800 | 6.0750 | 6.1400 | 6.1400 | 2,857,000 |
| Aug 16, 2023 | 6.5400 | 6.7200 | 6.3300 | 6.4350 | 6.4350 | 2,911,900 |
| Aug 15, 2023 | 7.3200 | 7.3300 | 6.5400 | 6.5600 | 6.5600 | 3,584,600 |
| Aug 14, 2023 | 6.9500 | 7.4600 | 6.9000 | 7.3700 | 7.3700 | 2,744,000 |
| Aug 11, 2023 | 7.0000 | 7.3950 | 6.8610 | 7.0500 | 7.0500 | 2,059,400 |
| Aug 10, 2023 | 7.2800 | 7.2880 | 6.9400 | 7.1500 | 7.1500 | 3,772,300 |
| Aug 9, 2023 | 7.5800 | 7.7700 | 7.1000 | 7.3400 | 7.3400 | 3,551,900 |
| Aug 8, 2023 | 7.5400 | 8.1900 | 7.5200 | 7.5800 | 7.5800 | 4,116,700 |
| Aug 7, 2023 | 7.7900 | 7.9900 | 7.5400 | 7.9000 | 7.9000 | 2,433,900 |
| Aug 4, 2023 | 8.0000 | 8.1000 | 7.7100 | 7.7900 | 7.7900 | 3,439,100 |
| Aug 3, 2023 | 8.3400 | 8.4900 | 8.0000 | 8.0100 | 8.0100 | 3,565,800 |
| Aug 2, 2023 | 8.8200 | 9.0800 | 8.3250 | 8.3900 | 8.3900 | 3,256,800 |
| Aug 1, 2023 | 9.4000 | 9.4000 | 8.7600 | 9.2600 | 9.2600 | 4,068,100 |
| Jul 31, 2023 | 9.4500 | 10.1000 | 9.2700 | 9.5800 | 9.5800 | 4,055,200 |
| Jul 28, 2023 | 10.2300 | 10.4750 | 9.0520 | 9.4050 | 9.4050 | 7,123,100 |
| Jul 27, 2023 | 10.2300 | 10.6300 | 9.8500 | 9.9700 | 9.9700 | 6,008,600 |
| Jul 26, 2023 | 10.3500 | 11.0700 | 9.8550 | 10.0000 | 10.0000 | 10,094,700 |
| Jul 25, 2023 | 9.0300 | 10.8110 | 8.8100 | 10.2400 | 10.2400 | 20,012,400 |
| Jul 24, 2023 | 8.2000 | 9.8900 | 8.1160 | 8.7800 | 8.7800 | 29,679,600 |
| Jul 21, 2023 | 7.8600 | 8.0300 | 7.4600 | 7.7200 | 7.7200 | 4,445,000 |
| Jul 20, 2023 | 8.3800 | 8.5000 | 7.5700 | 7.7300 | 7.7300 | 4,652,300 |
| Jul 19, 2023 | 8.1250 | 8.4510 | 7.8900 | 8.4000 | 8.4000 | 4,219,700 |
| Jul 18, 2023 | 7.5900 | 8.1880 | 7.3700 | 8.0400 | 8.0400 | 4,140,800 |
| Jul 17, 2023 | 7.4700 | 7.7000 | 7.0100 | 7.5300 | 7.5300 | 3,507,100 |
| Jul 14, 2023 | 8.2500 | 8.6800 | 7.2600 | 7.4700 | 7.4700 | 7,559,000 |
| Jul 13, 2023 | 8.0200 | 8.3350 | 7.8320 | 8.0900 | 8.0900 | 3,330,300 |
| Jul 12, 2023 | 8.6100 | 8.6190 | 7.7200 | 7.9550 | 7.9550 | 4,822,400 |
| Jul 11, 2023 | 8.3300 | 8.7320 | 8.0500 | 8.4400 | 8.4400 | 4,345,900 |
| Jul 10, 2023 | 8.3600 | 8.4800 | 7.7600 | 8.2900 | 8.2900 | 5,123,000 |
| Jul 7, 2023 | 7.7500 | 8.4300 | 7.6550 | 8.3700 | 8.3700 | 8,710,100 |
| Jul 6, 2023 | 8.8000 | 8.8200 | 7.0000 | 7.7000 | 7.7000 | 19,268,800 |
| Jul 5, 2023 | 9.6200 | 10.2100 | 8.8400 | 8.9700 | 8.9700 | 8,618,000 |
| Jul 3, 2023 | 9.5000 | 10.0000 | 9.2600 | 9.9100 | 9.9100 | 4,534,000 |
| Jun 30, 2023 | 8.6000 | 9.5600 | 8.4800 | 9.3500 | 9.3500 | 8,821,000 |
| Jun 29, 2023 | 7.6600 | 8.5400 | 7.6000 | 8.3400 | 8.3400 | 6,564,900 |
| Jun 28, 2023 | 7.1100 | 7.9000 | 6.8000 | 7.7350 | 7.7350 | 8,899,500 |
| Jun 27, 2023 | 8.6400 | 8.7800 | 7.2700 | 7.3750 | 7.3750 | 12,349,400 |
| Jun 26, 2023 | 8.8200 | 9.8000 | 8.1400 | 9.1900 | 9.1900 | 15,748,900 |
| Jun 23, 2023 | 10.2800 | 11.6200 | 7.7600 | 8.0900 | 8.0900 | 47,975,800 |
| Jun 22, 2023 | 9.1000 | 10.0150 | 9.0100 | 9.6700 | 9.6700 | 4,103,800 |
| Jun 21, 2023 | 9.3400 | 10.4600 | 8.7400 | 9.1200 | 9.1200 | 6,622,100 |
| Jun 20, 2023 | 8.9900 | 9.2900 | 8.5300 | 9.2800 | 9.2800 | 2,261,700 |
| Jun 16, 2023 | 9.5300 | 9.6400 | 8.8200 | 8.9500 | 8.9500 | 4,135,900 |
| Jun 15, 2023 | 8.7400 | 9.5800 | 8.6300 | 9.4400 | 9.4400 | 2,890,000 |
| Jun 14, 2023 | 8.9600 | 9.1800 | 8.5100 | 8.8200 | 8.8200 | 2,515,700 |
| Jun 13, 2023 | 8.7300 | 9.0300 | 8.2700 | 8.8100 | 8.8100 | 2,109,600 |
| Jun 12, 2023 | 8.3400 | 8.8290 | 7.8100 | 8.6850 | 8.6850 | 2,692,900 |
| Jun 9, 2023 | 9.2700 | 9.3500 | 7.9630 | 7.9950 | 7.9950 | 3,643,900 |
| Jun 8, 2023 | 9.0200 | 9.4500 | 8.3100 | 9.2700 | 9.2700 | 3,505,500 |
| Jun 7, 2023 | 9.8600 | 10.0000 | 8.5000 | 8.8400 | 8.8400 | 3,391,200 |
| Jun 6, 2023 | 9.3400 | 10.0700 | 9.0100 | 9.6900 | 9.6900 | 3,592,700 |
| Jun 5, 2023 | 9.1400 | 9.6300 | 8.9100 | 9.3500 | 9.3500 | 2,290,000 |
| Jun 2, 2023 | 9.2750 | 9.6690 | 8.8000 | 9.2400 | 9.2400 | 2,828,700 |
| Jun 1, 2023 | 8.3400 | 9.2500 | 8.3390 | 9.2100 | 9.2100 | 4,061,300 |
| May 31, 2023 | 8.9300 | 8.9590 | 8.0000 | 8.3700 | 8.3700 | 3,464,900 |
| May 30, 2023 | 8.0500 | 9.4900 | 7.9300 | 9.2300 | 9.2300 | 4,325,600 |
| May 26, 2023 | 8.9100 | 9.3400 | 7.8500 | 7.9300 | 7.9300 | 2,984,500 |
| May 25, 2023 | 10.1300 | 10.2500 | 8.1500 | 8.8700 | 8.8700 | 5,082,000 |
| May 24, 2023 | 7.7800 | 9.3700 | 7.7300 | 9.0900 | 9.0900 | 6,181,700 |
| May 23, 2023 | 8.4100 | 8.6900 | 7.3200 | 7.9400 | 7.9400 | 4,016,300 |
| May 22, 2023 | 8.5100 | 8.9900 | 7.7900 | 8.4100 | 8.4100 | 6,138,400 |
| May 19, 2023 | 7.6100 | 8.6500 | 6.7400 | 8.5700 | 8.5700 | 11,368,600 |
| May 18, 2023 | 6.7600 | 8.4200 | 6.6100 | 7.3900 | 7.3900 | 15,390,100 |
| May 17, 2023 | 5.8600 | 7.2700 | 5.6300 | 7.0500 | 7.0500 | 26,831,300 |
| May 16, 2023 | 4.8600 | 6.2500 | 4.3500 | 6.1100 | 6.1100 | 79,376,400 |
| May 15, 2023 | 2.9800 | 3.4350 | 2.9700 | 3.4150 | 3.4150 | 1,180,300 |
| May 12, 2023 | 3.4900 | 3.5330 | 2.8800 | 2.8800 | 2.8800 | 1,279,200 |
| May 11, 2023 | 3.6700 | 3.6900 | 3.4500 | 3.4900 | 3.4900 | 455,800 |
| May 10, 2023 | 3.5000 | 3.7650 | 3.4500 | 3.6600 | 3.6600 | 858,600 |
| May 9, 2023 | 3.3900 | 3.5050 | 3.2700 | 3.4100 | 3.4100 | 349,000 |
| May 8, 2023 | 3.4100 | 3.4750 | 3.2700 | 3.3900 | 3.3900 | 377,000 |
| May 5, 2023 | 3.3100 | 3.4350 | 3.2350 | 3.3900 | 3.3900 | 485,400 |
| May 4, 2023 | 3.0800 | 3.3400 | 3.0400 | 3.2400 | 3.2400 | 688,600 |
| May 3, 2023 | 3.1800 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 349,800 |
| May 2, 2023 | 3.0700 | 3.1950 | 2.9550 | 3.1700 | 3.1700 | 387,500 |
| May 1, 2023 | 3.1300 | 3.2900 | 3.0400 | 3.1000 | 3.1000 | 391,600 |
| Apr 28, 2023 | 3.2100 | 3.2500 | 3.0250 | 3.2000 | 3.2000 | 541,000 |
| Apr 27, 2023 | 3.1200 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 562,800 |
Related Tickers
BTBT Bit Digital, Inc.
2.3100
+3.59%
CIFR Cipher Mining Inc.
4.5000
+1.58%
WULF TeraWulf Inc.
2.4700
-0.80%
IREN Iris Energy Limited
5.08
-1.74%
SDIG Stronghold Digital Mining, Inc.
3.4900
-8.64%
BITF Bitfarms Ltd.
1.9600
-2.24%
HIVE HIVE Digital Technologies Ltd.
3.0500
-0.65%
CLSK CleanSpark, Inc.
19.23
-1.59%
HUT Hut 8 Corp.
8.81
-0.56%
AGBA AGBA Group Holding Limited
2.1400
-4.46%