-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+125.75% -
3 MONTH PERFORMANCE
+26.77% -
6 MONTH PERFORMANCE
+100.49% -
YEAR-TO-DATE PERFORMANCE
+22.26% -
1 YEAR PERFORMANCE
+32.05%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.72 | $8.23 (6.61%) | $8.59 | $7.30 | 13.11 M | $1.03 B |
| 09/27/2024 | $8.26 | $8.19 (-0.85%) | $8.79 | $8.08 | 12.87 M | $1.02 B |
| 09/26/2024 | $7.94 | $8.25 (3.9%) | $8.52 | $7.75 | 16.00 M | $1.03 B |
| 09/25/2024 | $7.04 | $7.67 (8.95%) | $8.15 | $7.03 | 19.65 M | $956.19 M |
| 09/24/2024 | $6.72 | $7.08 (5.36%) | $7.20 | $6.47 | 15.41 M | $882.64 M |
| 09/23/2024 | $6.13 | $6.70 (9.3%) | $6.87 | $6.03 | 15.38 M | $835.27 M |
| 09/20/2024 | $5.56 | $6.02 (8.27%) | $6.09 | $5.51 | 17.70 M | $750.49 M |
| 09/19/2024 | $6.40 | $5.56 (-13.13%) | $6.55 | $5.53 | 16.55 M | $693.15 M |
| 09/18/2024 | $5.78 | $6.07 (5.02%) | $6.70 | $5.75 | 16.95 M | $756.73 M |
| 09/17/2024 | $6.03 | $5.81 (-3.65%) | $6.30 | $5.76 | 10.46 M | $724.31 M |
| 09/16/2024 | $5.90 | $5.89 (-0.17%) | $6.07 | $5.73 | 5.74 M | $734.29 M |
| 09/13/2024 | $6.14 | $6.09 (-0.81%) | $6.50 | $5.85 | 13.88 M | $759.22 M |
| 09/12/2024 | $5.65 | $6.02 (6.55%) | $6.07 | $5.65 | 9.59 M | $750.49 M |
| 09/11/2024 | $6.36 | $5.87 (-7.7%) | $6.53 | $5.74 | 14.14 M | $731.79 M |
| 09/10/2024 | $6.10 | $6.44 (5.57%) | $6.45 | $5.80 | 20.66 M | $802.85 M |
| 09/09/2024 | $4.72 | $6.58 (39.41%) | $6.60 | $4.60 | 53.03 M | $820.31 M |
| 09/06/2024 | $5.30 | $4.55 (-14.15%) | $5.57 | $4.33 | 27.90 M | $567.23 M |
| 09/05/2024 | $4.99 | $5.37 (7.62%) | $5.71 | $4.25 | 149.89 M | $669.46 M |
| 09/04/2024 | $3.11 | $3.24 (4.18%) | $3.33 | $3.01 | 5.09 M | $403.92 M |
| 09/03/2024 | $3.57 | $3.15 (-11.76%) | $3.82 | $3.14 | 6.44 M | $392.70 M |
| 08/30/2024 | $3.88 | $3.65 (-5.93%) | $3.88 | $3.34 | 12.78 M | $455.03 M |
| 08/29/2024 | $4.29 | $3.82 (-10.96%) | $4.97 | $3.72 | 9.61 M | $476.23 M |
| 08/28/2024 | $4.76 | $4.41 (-7.35%) | $4.78 | $4.25 | 6.29 M | $549.78 M |
| 08/27/2024 | $4.79 | $4.73 (-1.25%) | $4.82 | $4.50 | 3.80 M | $589.67 M |
| 08/26/2024 | $4.60 | $4.92 (6.96%) | $4.93 | $4.56 | 3.89 M | $613.36 M |
| 08/23/2024 | $4.12 | $4.55 (10.44%) | $4.64 | $4.08 | 5.24 M | $567.23 M |
| 08/22/2024 | $4.23 | $4.09 (-3.31%) | $4.25 | $4.04 | 2.34 M | $509.89 M |
| 08/21/2024 | $4.10 | $4.19 (2.2%) | $4.19 | $3.98 | 4.42 M | $522.35 M |
| 08/20/2024 | $4.14 | $4.03 (-2.66%) | $4.25 | $3.99 | 1.99 M | $502.41 M |
| 08/19/2024 | $3.99 | $4.11 (3.01%) | $4.11 | $3.83 | 2.68 M | $512.38 M |
| 08/16/2024 | $3.95 | $4.01 (1.52%) | $4.09 | $3.84 | 4.06 M | $499.91 M |
| 08/15/2024 | $3.95 | $4.00 (1.27%) | $4.20 | $3.88 | 4.36 M | $498.67 M |
| 08/14/2024 | $3.93 | $3.84 (-2.29%) | $4.05 | $3.74 | 2.11 M | $478.72 M |
| 08/13/2024 | $4.00 | $3.95 (-1.25%) | $4.08 | $3.89 | 2.26 M | $492.43 M |
| 08/12/2024 | $3.87 | $3.98 (2.84%) | $4.11 | $3.83 | 3.52 M | $496.17 M |
| 08/09/2024 | $4.18 | $3.90 (-6.7%) | $4.19 | $3.87 | 6.67 M | $486.20 M |
| 08/08/2024 | $3.90 | $4.14 (6.15%) | $4.17 | $3.90 | 3.75 M | $516.12 M |
| 08/07/2024 | $4.28 | $3.90 (-8.88%) | $4.32 | $3.88 | 3.04 M | $486.20 M |
| 08/06/2024 | $4.01 | $4.21 (4.99%) | $4.28 | $3.90 | 3.09 M | $524.85 M |
| 08/05/2024 | $3.78 | $3.97 (5.03%) | $4.04 | $3.60 | 4.72 M | $494.93 M |
| 08/02/2024 | $4.24 | $4.24 (0%) | $4.36 | $4.07 | 3.45 M | $528.59 M |
| 08/01/2024 | $4.86 | $4.49 (-7.61%) | $4.94 | $4.28 | 4.49 M | $559.75 M |
| 07/31/2024 | $4.13 | $4.86 (17.68%) | $4.95 | $4.13 | 7.75 M | $605.88 M |
| 07/30/2024 | $4.25 | $3.98 (-6.35%) | $4.35 | $3.93 | 4.90 M | $496.17 M |
| 07/29/2024 | $4.50 | $4.26 (-5.33%) | $4.67 | $4.23 | 3.73 M | $531.08 M |
| 07/26/2024 | $4.54 | $4.44 (-2.2%) | $4.84 | $4.43 | 4.66 M | $553.52 M |
| 07/25/2024 | $4.51 | $4.45 (-1.33%) | $4.64 | $4.26 | 4.96 M | $554.77 M |
| 07/24/2024 | $5.01 | $4.57 (-8.78%) | $5.18 | $4.54 | 5.87 M | $569.73 M |
| 07/23/2024 | $5.28 | $5.05 (-4.36%) | $5.38 | $5.01 | 4.50 M | $629.57 M |
| 07/22/2024 | $5.76 | $5.31 (-7.81%) | $5.84 | $5.13 | 5.16 M | $661.98 M |
| 07/19/2024 | $5.68 | $5.72 (0.7%) | $5.80 | $5.45 | 3.82 M | $713.09 M |
| 07/18/2024 | $6.33 | $5.68 (-10.27%) | $6.38 | $5.67 | 5.18 M | $708.11 M |
| 07/17/2024 | $6.64 | $6.20 (-6.63%) | $6.82 | $6.12 | 4.43 M | $772.93 M |
| 07/16/2024 | $6.74 | $6.81 (1.04%) | $6.88 | $6.53 | 4.38 M | $848.98 M |
| 07/15/2024 | $6.44 | $6.76 (4.97%) | $6.77 | $6.10 | 5.64 M | $842.75 M |
| 07/12/2024 | $5.87 | $6.20 (5.62%) | $6.63 | $5.87 | 6.86 M | $772.93 M |
| 07/11/2024 | $6.04 | $5.88 (-2.65%) | $6.32 | $5.66 | 6.87 M | $733.04 M |
| 07/10/2024 | $5.57 | $5.86 (5.21%) | $6.26 | $5.51 | 9.51 M | $730.55 M |
| 07/09/2024 | $6.34 | $5.47 (-13.72%) | $6.60 | $5.09 | 18.80 M | $681.93 M |
| 07/08/2024 | $7.06 | $7.14 (1.13%) | $7.20 | $6.72 | 3.92 M | $890.12 M |
| 07/05/2024 | $6.46 | $6.94 (7.43%) | $6.96 | $6.34 | 3.20 M | $865.19 M |
| 07/03/2024 | $6.33 | $6.77 (6.95%) | $6.89 | $6.31 | 3.14 M | $843.99 M |
| 07/02/2024 | $6.45 | $6.34 (-1.71%) | $6.73 | $6.28 | 4.76 M | $790.39 M |
| 07/01/2024 | $5.95 | $6.50 (9.24%) | $6.57 | $5.95 | 5.63 M | $810.33 M |