-
5 DAY PERFORMANCE
-5.15% -
1 MONTH PERFORMANCE
+60.47% -
3 MONTH PERFORMANCE
+195.68% -
6 MONTH PERFORMANCE
+125.41% -
YEAR-TO-DATE PERFORMANCE
+42.14% -
1 YEAR PERFORMANCE
+74.18%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.52 | $9.57 (0.53%) | $9.81 | $9.37 | 9.24 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 |
| 10/14/2024 | $7.40 | $7.55 (2.03%) | $7.76 | $7.15 | 11.04 M | $1.13 B |
| 10/11/2024 | $6.91 | $7.28 (5.35%) | $7.29 | $6.90 | 9.09 M | $1.08 B |
| 10/10/2024 | $7.49 | $6.89 (-8.01%) | $8.09 | $6.66 | 24.42 M | $1.03 B |
| 10/09/2024 | $7.86 | $7.40 (-5.85%) | $7.91 | $7.31 | 13.32 M | $1.10 B |
| 10/08/2024 | $7.05 | $7.85 (11.35%) | $7.99 | $6.90 | 10.34 M | $1.17 B |
| 10/07/2024 | $7.35 | $7.10 (-3.4%) | $7.50 | $7.01 | 7.89 M | $1.06 B |
| 10/04/2024 | $8.05 | $7.45 (-7.45%) | $8.26 | $7.35 | 13.89 M | $1.11 B |
| 10/03/2024 | $8.10 | $8.04 (-0.74%) | $8.65 | $7.88 | 10.25 M | $1.20 B |
| 10/02/2024 | $7.95 | $8.19 (3.02%) | $8.49 | $7.68 | 8.40 M | $1.22 B |
| 10/01/2024 | $8.22 | $8.08 (-1.7%) | $8.54 | $7.66 | 12.12 M | $1.20 B |
| 09/30/2024 | $7.72 | $8.25 (6.87%) | $8.59 | $7.30 | 13.24 M | $1.23 B |
| 09/27/2024 | $8.26 | $8.19 (-0.85%) | $8.79 | $8.08 | 12.87 M | $1.22 B |
| 09/26/2024 | $7.94 | $8.25 (3.9%) | $8.52 | $7.75 | 16.00 M | $1.23 B |
| 09/25/2024 | $7.04 | $7.67 (8.95%) | $8.15 | $7.03 | 19.65 M | $1.14 B |
| 09/24/2024 | $6.72 | $7.08 (5.36%) | $7.20 | $6.47 | 15.41 M | $1.05 B |
| 09/23/2024 | $6.13 | $6.70 (9.3%) | $6.87 | $6.03 | 15.38 M | $998.36 M |
| 09/20/2024 | $5.56 | $6.02 (8.27%) | $6.09 | $5.51 | 17.70 M | $897.04 M |
| 09/19/2024 | $6.40 | $5.56 (-13.13%) | $6.55 | $5.53 | 16.55 M | $828.49 M |
| 09/18/2024 | $5.78 | $6.07 (5.02%) | $6.70 | $5.75 | 16.95 M | $904.49 M |
| 09/17/2024 | $6.03 | $5.81 (-3.65%) | $6.30 | $5.76 | 10.46 M | $865.74 M |
| 09/16/2024 | $5.90 | $5.89 (-0.17%) | $6.07 | $5.73 | 5.74 M | $877.66 M |
| 09/13/2024 | $6.14 | $6.09 (-0.81%) | $6.50 | $5.85 | 13.88 M | $907.47 M |
| 09/12/2024 | $5.65 | $6.02 (6.55%) | $6.07 | $5.65 | 9.59 M | $897.04 M |
| 09/11/2024 | $6.36 | $5.87 (-7.7%) | $6.53 | $5.74 | 14.14 M | $874.68 M |
| 09/10/2024 | $6.10 | $6.44 (5.57%) | $6.45 | $5.80 | 20.66 M | $959.62 M |
| 09/09/2024 | $4.72 | $6.58 (39.41%) | $6.60 | $4.60 | 53.03 M | $980.48 M |
| 09/06/2024 | $5.30 | $4.55 (-14.15%) | $5.57 | $4.33 | 27.90 M | $677.99 M |
| 09/05/2024 | $4.99 | $5.37 (7.62%) | $5.71 | $4.25 | 149.89 M | $800.18 M |
| 09/04/2024 | $3.11 | $3.24 (4.18%) | $3.33 | $3.01 | 5.09 M | $482.79 M |