5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
+49.67%
3 MONTH PERFORMANCE
+6.16%
6 MONTH PERFORMANCE
+259.32%
YEAR-TO-DATE PERFORMANCE
+46.98%
1 YEAR PERFORMANCE
+388.35%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $37.22 | $35.58 (-4.39%) | $37.96 | $35.30 | 12.35 M | $9.48 B |
| 01/29/2026 | $39.68 | $38.07 (-4.06%) | $39.89 | $36.99 | 30.47 M | $10.15 B |
| 01/28/2026 | $42.15 | $40.22 (-4.58%) | $42.27 | $38.85 | 30.48 M | $10.72 B |
| 01/27/2026 | $36.76 | $41.35 (12.49%) | $42.10 | $36.49 | 47.56 M | $11.02 B |
| 01/26/2026 | $38.65 | $36.18 (-6.39%) | $41.61 | $35.72 | 48.01 M | $9.65 B |
| 01/23/2026 | $34.30 | $37.69 (9.88%) | $39.00 | $33.22 | 48.15 M | $10.05 B |
| 01/22/2026 | $35.45 | $34.74 (-2%) | $36.14 | $33.88 | 29.08 M | $9.26 B |
| 01/21/2026 | $36.33 | $35.06 (-3.5%) | $38.00 | $32.32 | 42.15 M | $9.35 B |
| 01/20/2026 | $35.41 | $35.46 (0.14%) | $37.25 | $33.62 | 35.19 M | $9.45 B |
| 01/16/2026 | $35.19 | $37.40 (6.28%) | $37.47 | $34.52 | 31.83 M | $9.97 B |
| 01/15/2026 | $36.85 | $35.22 (-4.42%) | $37.06 | $35.05 | 25.99 M | $9.39 B |
| 01/14/2026 | $35.98 | $36.10 (0.33%) | $36.25 | $34.71 | 30.40 M | $9.62 B |
| 01/13/2026 | $38.36 | $36.71 (-4.3%) | $39.00 | $36.33 | 32.42 M | $9.79 B |
| 01/12/2026 | $36.66 | $38.21 (4.23%) | $39.51 | $35.94 | 50.58 M | $10.19 B |
| 01/09/2026 | $32.93 | $37.68 (14.42%) | $38.32 | $31.82 | 86.36 M | $10.05 B |
| 01/08/2026 | $31.65 | $31.94 (0.92%) | $35.50 | $31.06 | 91.31 M | $8.52 B |
| 01/07/2026 | $31.00 | $29.56 (-4.65%) | $31.45 | $29.52 | 43.96 M | $7.88 B |
| 01/06/2026 | $29.83 | $30.26 (1.44%) | $30.63 | $28.88 | 30.64 M | $8.07 B |
| 01/05/2026 | $29.13 | $30.20 (3.67%) | $30.68 | $28.56 | 34.57 M | $8.05 B |
| 01/02/2026 | $25.31 | $28.11 (11.06%) | $28.44 | $24.65 | 36.07 M | $7.19 B |
| 12/31/2025 | $24.31 | $24.52 (0.86%) | $25.94 | $24.24 | 29.08 M | $6.27 B |
| 12/30/2025 | $25.88 | $24.08 (-6.96%) | $26.37 | $24.07 | 25.50 M | $6.16 B |
| 12/29/2025 | $23.58 | $24.81 (5.22%) | $24.97 | $23.42 | 16.68 M | $6.35 B |
| 12/26/2025 | $25.75 | $24.05 (-6.6%) | $25.76 | $23.96 | 15.49 M | $6.15 B |
| 12/24/2025 | $25.98 | $25.72 (-1%) | $26.53 | $25.56 | 7.86 M | $6.58 B |
| 12/23/2025 | $26.82 | $26.08 (-2.76%) | $27.68 | $25.93 | 17.91 M | $6.67 B |
| 12/22/2025 | $29.16 | $27.78 (-4.73%) | $29.46 | $27.74 | 23.21 M | $7.11 B |
| 12/19/2025 | $24.57 | $27.85 (13.35%) | $27.89 | $24.33 | 38.06 M | $7.13 B |
| 12/18/2025 | $23.00 | $23.90 (3.91%) | $24.83 | $23.00 | 31.80 M | $6.12 B |
| 12/17/2025 | $24.43 | $22.00 (-9.95%) | $24.94 | $21.93 | 29.29 M | $5.63 B |
| 12/16/2025 | $23.36 | $24.24 (3.77%) | $24.30 | $22.15 | 33.02 M | $6.20 B |
| 12/15/2025 | $27.86 | $22.98 (-17.52%) | $27.86 | $22.90 | 43.53 M | $5.88 B |
| 12/12/2025 | $30.26 | $27.86 (-7.93%) | $31.79 | $27.78 | 24.67 M | $7.13 B |
| 12/11/2025 | $30.35 | $30.76 (1.35%) | $30.85 | $28.92 | 21.15 M | $7.87 B |
| 12/10/2025 | $32.20 | $30.99 (-3.76%) | $32.60 | $30.92 | 18.52 M | $7.93 B |
| 12/09/2025 | $31.91 | $32.77 (2.7%) | $34.86 | $31.90 | 31.55 M | $8.39 B |
| 12/08/2025 | $31.54 | $32.11 (1.81%) | $32.34 | $30.42 | 17.35 M | $8.22 B |
| 12/05/2025 | $31.84 | $31.22 (-1.95%) | $31.96 | $29.59 | 27.00 M | $7.99 B |
| 12/04/2025 | $29.18 | $31.14 (6.72%) | $31.69 | $28.70 | 22.46 M | $7.97 B |
| 12/03/2025 | $27.85 | $29.36 (5.42%) | $29.73 | $26.86 | 20.92 M | $7.51 B |
| 12/02/2025 | $28.60 | $28.05 (-1.92%) | $30.30 | $28.03 | 32.94 M | $7.18 B |
| 12/01/2025 | $25.91 | $28.21 (8.88%) | $28.94 | $25.69 | 24.94 M | $7.22 B |
| 11/28/2025 | $25.50 | $27.10 (6.27%) | $27.34 | $25.25 | 19.90 M | $6.93 B |
| 11/26/2025 | $24.27 | $24.94 (2.76%) | $25.32 | $23.82 | 21.98 M | $6.38 B |
| 11/25/2025 | $22.66 | $23.74 (4.77%) | $23.75 | $21.41 | 19.65 M | $6.07 B |
| 11/24/2025 | $21.60 | $23.79 (10.14%) | $23.80 | $21.05 | 27.30 M | $6.09 B |
| 11/21/2025 | $21.25 | $21.09 (-0.75%) | $21.49 | $19.01 | 36.81 M | $5.40 B |
| 11/20/2025 | $25.94 | $21.37 (-17.62%) | $26.60 | $21.29 | 38.28 M | $5.47 B |
| 11/19/2025 | $22.80 | $23.09 (1.27%) | $24.25 | $22.40 | 27.49 M | $5.91 B |
| 11/18/2025 | $22.27 | $22.84 (2.56%) | $23.61 | $21.88 | 26.81 M | $5.84 B |
| 11/17/2025 | $23.76 | $22.94 (-3.45%) | $24.67 | $22.71 | 25.43 M | $5.87 B |
| 11/14/2025 | $21.18 | $23.65 (11.66%) | $25.00 | $20.55 | 44.56 M | $6.05 B |
| 11/13/2025 | $25.44 | $23.06 (-9.36%) | $26.00 | $22.98 | 31.35 M | $5.90 B |
| 11/12/2025 | $28.95 | $26.41 (-8.77%) | $29.08 | $25.52 | 27.25 M | $6.76 B |
| 11/11/2025 | $30.35 | $28.57 (-5.86%) | $30.50 | $27.64 | 22.74 M | $7.31 B |
| 11/10/2025 | $32.17 | $31.44 (-2.27%) | $33.55 | $31.26 | 23.96 M | $8.05 B |
| 11/07/2025 | $29.66 | $30.98 (4.45%) | $31.22 | $28.01 | 25.62 M | $7.93 B |
| 11/06/2025 | $33.63 | $31.08 (-7.58%) | $33.90 | $31.03 | 20.43 M | $7.95 B |
| 11/05/2025 | $31.14 | $33.09 (6.26%) | $33.56 | $30.95 | 19.86 M | $8.47 B |
| 11/04/2025 | $30.77 | $31.06 (0.94%) | $33.68 | $29.95 | 28.97 M | $7.95 B |
| 11/03/2025 | $35.39 | $32.87 (-7.12%) | $35.62 | $32.52 | 27.10 M | $8.41 B |
| 10/31/2025 | $34.93 | $34.66 (-0.77%) | $36.78 | $33.55 | 31.40 M | $8.87 B |
| 10/30/2025 | $33.39 | $33.95 (1.68%) | $35.69 | $32.80 | 24.35 M | $8.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
