5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
+16.99%
6 MONTH PERFORMANCE
+26.33%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
+14.02%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.53 | $8.54 (-10.39%) | $9.72 | $8.25 | 66.25 M | $1.79 B |
| 01/13/2025 | $7.96 | $7.77 (-2.39%) | $7.99 | $7.46 | 14.74 M | $1.63 B |
| 01/10/2025 | $8.58 | $8.29 (-3.38%) | $8.58 | $8.01 | 14.21 M | $1.24 B |
| 01/08/2025 | $9.16 | $8.71 (-4.91%) | $9.27 | $8.32 | 14.19 M | $1.30 B |
| 01/07/2025 | $9.94 | $9.42 (-5.23%) | $10.16 | $9.21 | 14.62 M | $1.40 B |
| 01/06/2025 | $9.42 | $9.79 (3.93%) | $10.20 | $9.33 | 20.75 M | $1.46 B |
| 01/03/2025 | $7.85 | $9.11 (16.05%) | $9.13 | $7.80 | 18.67 M | $1.36 B |
| 01/02/2025 | $7.85 | $7.80 (-0.64%) | $8.10 | $7.57 | 11.16 M | $1.16 B |
| 12/31/2024 | $8.23 | $7.64 (-7.17%) | $8.23 | $7.50 | 10.67 M | $1.14 B |
| 12/30/2024 | $8.28 | $7.97 (-3.74%) | $8.28 | $7.41 | 16.38 M | $1.19 B |
| 12/27/2024 | $9.09 | $8.39 (-7.7%) | $9.10 | $8.23 | 12.95 M | $1.25 B |
| 12/26/2024 | $8.66 | $9.20 (6.24%) | $9.35 | $8.58 | 12.61 M | $1.37 B |
| 12/24/2024 | $8.08 | $8.77 (8.54%) | $8.78 | $7.96 | 10.16 M | $1.31 B |
| 12/23/2024 | $8.20 | $7.92 (-3.41%) | $8.38 | $7.74 | 12.81 M | $1.18 B |
| 12/20/2024 | $8.11 | $8.01 (-1.23%) | $8.35 | $7.81 | 33.32 M | $1.19 B |
| 12/19/2024 | $9.09 | $8.05 (-11.44%) | $9.12 | $7.84 | 19.62 M | $1.20 B |
| 12/18/2024 | $9.73 | $8.76 (-9.97%) | $10.18 | $8.53 | 18.26 M | $1.31 B |
| 12/17/2024 | $10.02 | $9.69 (-3.29%) | $10.16 | $9.55 | 11.78 M | $1.44 B |
| 12/16/2024 | $9.08 | $10.01 (10.24%) | $10.27 | $8.96 | 24.30 M | $1.49 B |
| 12/13/2024 | $9.02 | $8.90 (-1.33%) | $9.41 | $8.82 | 10.82 M | $1.33 B |
| 12/12/2024 | $9.00 | $9.04 (0.44%) | $9.56 | $8.86 | 17.29 M | $1.35 B |
| 12/11/2024 | $9.13 | $8.76 (-4.05%) | $9.16 | $8.57 | 12.81 M | $1.31 B |
| 12/10/2024 | $9.68 | $8.94 (-7.64%) | $9.77 | $8.86 | 15.71 M | $1.33 B |
| 12/09/2024 | $11.12 | $9.52 (-14.39%) | $11.15 | $9.30 | 22.73 M | $1.42 B |
| 12/06/2024 | $10.29 | $10.67 (3.69%) | $11.25 | $10.18 | 25.83 M | $1.59 B |
| 12/05/2024 | $9.83 | $10.04 (2.14%) | $10.68 | $9.73 | 23.74 M | $1.50 B |
| 12/04/2024 | $9.80 | $9.62 (-1.84%) | $10.44 | $9.18 | 23.15 M | $1.43 B |
| 12/03/2024 | $9.52 | $9.57 (0.53%) | $9.81 | $9.37 | 9.37 M | $1.43 B |
| 12/02/2024 | $10.19 | $9.62 (-5.59%) | $10.54 | $9.61 | 15.42 M | $1.43 B |
| 11/29/2024 | $9.91 | $10.10 (1.92%) | $10.59 | $9.78 | 11.66 M | $1.50 B |
| 11/27/2024 | $9.99 | $9.66 (-3.3%) | $10.19 | $9.37 | 10.30 M | $1.44 B |
| 11/26/2024 | $10.56 | $9.74 (-7.77%) | $10.68 | $9.56 | 16.05 M | $1.45 B |
| 11/25/2024 | $10.37 | $10.68 (2.99%) | $10.94 | $9.81 | 29.76 M | $1.59 B |
| 11/22/2024 | $9.13 | $9.85 (7.89%) | $9.95 | $9.03 | 22.34 M | $1.47 B |
| 11/21/2024 | $9.20 | $9.15 (-0.54%) | $9.62 | $8.51 | 21.17 M | $1.36 B |
| 11/20/2024 | $9.37 | $8.76 (-6.51%) | $9.68 | $8.70 | 21.97 M | $1.31 B |
| 11/19/2024 | $7.90 | $9.16 (15.95%) | $9.26 | $7.77 | 30.50 M | $1.36 B |
| 11/18/2024 | $7.43 | $7.75 (4.31%) | $8.45 | $7.39 | 25.55 M | $1.15 B |
| 11/15/2024 | $7.01 | $7.23 (3.14%) | $7.57 | $6.90 | 22.47 M | $1.08 B |
| 11/14/2024 | $7.15 | $6.86 (-4.06%) | $7.24 | $6.64 | 10.97 M | $1.02 B |
| 11/13/2024 | $7.60 | $7.17 (-5.66%) | $7.85 | $6.97 | 10.02 M | $1.07 B |
| 11/12/2024 | $7.38 | $7.59 (2.85%) | $7.72 | $7.18 | 8.42 M | $1.13 B |
| 11/11/2024 | $7.90 | $7.58 (-4.05%) | $8.22 | $7.44 | 12.30 M | $1.13 B |
| 11/08/2024 | $7.81 | $7.56 (-3.2%) | $7.98 | $7.37 | 8.63 M | $1.13 B |
| 11/07/2024 | $7.09 | $7.79 (9.87%) | $7.88 | $7.06 | 13.88 M | $1.16 B |
| 11/06/2024 | $6.90 | $7.07 (2.46%) | $7.26 | $6.56 | 14.75 M | $1.05 B |
| 11/05/2024 | $6.07 | $6.37 (4.94%) | $6.46 | $5.96 | 9.79 M | $949.19 M |
| 11/04/2024 | $6.44 | $5.97 (-7.3%) | $6.47 | $5.94 | 12.80 M | $889.59 M |
| 11/01/2024 | $6.82 | $6.46 (-5.28%) | $7.25 | $6.24 | 21.63 M | $962.60 M |
| 10/31/2024 | $6.85 | $6.76 (-1.31%) | $7.36 | $6.70 | 44.46 M | $1.01 B |
| 10/30/2024 | $7.77 | $7.36 (-5.28%) | $7.91 | $7.35 | 7.04 M | $1.10 B |
| 10/29/2024 | $8.29 | $7.87 (-5.07%) | $8.38 | $7.80 | 7.36 M | $1.17 B |
| 10/28/2024 | $8.20 | $8.27 (0.85%) | $8.64 | $8.13 | 8.64 M | $1.23 B |
| 10/25/2024 | $8.26 | $8.04 (-2.66%) | $8.49 | $7.98 | 8.78 M | $1.20 B |
| 10/24/2024 | $8.76 | $8.23 (-6.05%) | $8.97 | $8.04 | 9.24 M | $1.23 B |
| 10/23/2024 | $8.97 | $8.61 (-4.01%) | $9.15 | $8.25 | 9.92 M | $1.28 B |
| 10/22/2024 | $8.67 | $9.13 (5.31%) | $9.48 | $8.65 | 15.06 M | $1.36 B |
| 10/21/2024 | $8.14 | $8.71 (7%) | $8.87 | $7.68 | 15.50 M | $1.30 B |
| 10/18/2024 | $7.94 | $8.18 (3.02%) | $8.55 | $7.55 | 15.26 M | $1.22 B |
| 10/17/2024 | $8.17 | $7.95 (-2.69%) | $8.17 | $7.83 | 12.99 M | $1.18 B |
| 10/16/2024 | $7.52 | $8.05 (7.05%) | $8.28 | $7.43 | 15.56 M | $1.20 B |
| 10/15/2024 | $7.61 | $7.30 (-4.07%) | $7.80 | $7.08 | 7.92 M | $1.09 B |