Applied Digital Corporation (SWX:APLD)
Switzerland · Delayed Price · Currency is CHF 13.01
-1.58 (-10.85%)
At close: Nov 13, 2026
SWX:APLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -10.85% | - |
| Nov 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.34% | - |
| Nov 11, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.38% | - |
| Nov 10, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.83% | - |
| Nov 9, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 5.95% | - |
| Nov 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 8.40% | - |
| Nov 5, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -13.67% | - |
| Nov 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.33% | - |
| Nov 3, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Nov 2, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -2.03% | - |
| Oct 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -10.92% | - |
| Oct 29, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 2.18% | - |
| Oct 28, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Oct 27, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 4.39% | - |
| Oct 26, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.56% | - |
| Oct 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.82% | - |
| Oct 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.52% | - |
| Oct 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 4.33% | - |
| Oct 20, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.52% | - |
| Oct 19, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 4.37% | - |
| Oct 16, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.58% | - |
| Oct 15, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -7.49% | - |
| Oct 14, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -5.25% | - |
| Oct 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.10% | - |
| Oct 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.64% | - |
| Oct 9, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.26% | - |
| Oct 8, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.07% | - |
| Oct 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -4.39% | - |
| Oct 6, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.53% | - |
| Oct 5, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.03% | - |
| Oct 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 5.04% | - |
| Oct 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.32% | - |
| Sep 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% | - |
| Sep 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Sep 28, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -6.12% | - |
| Sep 25, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.66% | - |
| Sep 24, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.59% | - |
| Sep 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Sep 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% | - |
| Sep 21, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 5.32% | - |
| Sep 18, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 3.94% | - |
| Sep 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 5.46% | - |
| Sep 16, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.17% | - |
| Sep 15, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -3.83% | - |
| Sep 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.60% | - |
| Sep 11, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - | - |
| Sep 10, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -3.07% | - |
| Sep 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.14% | - |
| Sep 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 8.03% | - |
| Sep 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |