5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-21.68%
3 MONTH PERFORMANCE
-39.30%
6 MONTH PERFORMANCE
-39.13%
YEAR-TO-DATE PERFORMANCE
-41.36%
1 YEAR PERFORMANCE
+65.31%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $4.69 | $4.48 (-4.48%) | $4.73 | $4.45 | 26.06 M | $996.60 M |
| 04/28/2025 | $4.76 | $4.71 (-1.05%) | $4.94 | $4.43 | 29.87 M | $1.05 B |
| 04/25/2025 | $4.57 | $4.70 (2.84%) | $4.73 | $4.41 | 39.55 M | $1.05 B |
| 04/24/2025 | $4.10 | $4.54 (10.73%) | $4.63 | $4.07 | 37.87 M | $1.01 B |
| 04/23/2025 | $4.25 | $4.08 (-4%) | $4.35 | $4.04 | 30.60 M | $907.61 M |
| 04/22/2025 | $4.04 | $4.03 (-0.25%) | $4.27 | $3.95 | 33.18 M | $896.49 M |
| 04/21/2025 | $3.89 | $3.95 (1.54%) | $4.26 | $3.81 | 38.71 M | $878.70 M |
| 04/17/2025 | $3.99 | $3.95 (-1%) | $4.18 | $3.77 | 36.38 M | $878.70 M |
| 04/16/2025 | $3.38 | $4.08 (20.71%) | $4.09 | $3.31 | 56.23 M | $907.61 M |
| 04/15/2025 | $4.60 | $3.44 (-25.22%) | $4.72 | $3.36 | 128.38 M | $765.24 M |
| 04/14/2025 | $5.62 | $5.37 (-4.45%) | $5.68 | $5.25 | 28.50 M | $1.19 B |
| 04/11/2025 | $5.15 | $5.29 (2.72%) | $5.39 | $5.05 | 18.65 M | $1.18 B |
| 04/10/2025 | $5.30 | $5.13 (-3.21%) | $5.40 | $5.01 | 20.65 M | $1.14 B |
| 04/09/2025 | $5.05 | $5.52 (9.31%) | $5.68 | $4.58 | 38.33 M | $1.16 B |
| 04/08/2025 | $5.74 | $5.08 (-11.5%) | $5.76 | $4.89 | 20.05 M | $1.06 B |
| 04/07/2025 | $4.40 | $5.26 (19.55%) | $5.53 | $4.32 | 31.09 M | $1.10 B |
| 04/04/2025 | $5.44 | $4.92 (-9.56%) | $5.53 | $4.58 | 33.32 M | $1.03 B |
| 04/03/2025 | $5.60 | $5.66 (1.07%) | $5.94 | $5.59 | 16.67 M | $1.19 B |
| 04/02/2025 | $5.86 | $6.24 (6.48%) | $6.47 | $5.86 | 27.54 M | $1.31 B |
| 04/01/2025 | $5.62 | $6.09 (8.36%) | $6.15 | $5.42 | 27.91 M | $1.28 B |
| 03/31/2025 | $5.34 | $5.62 (5.24%) | $5.65 | $5.28 | 15.77 M | $1.18 B |
| 03/28/2025 | $6.00 | $5.72 (-4.67%) | $6.07 | $5.48 | 25.54 M | $1.20 B |
| 03/27/2025 | $6.38 | $6.10 (-4.39%) | $6.45 | $6.06 | 26.38 M | $1.28 B |
| 03/26/2025 | $7.37 | $6.53 (-11.4%) | $7.38 | $6.49 | 32.24 M | $1.37 B |
| 03/25/2025 | $8.04 | $7.44 (-7.46%) | $8.07 | $7.40 | 23.74 M | $1.56 B |
| 03/24/2025 | $7.30 | $7.99 (9.45%) | $8.04 | $7.30 | 22.76 M | $1.67 B |
| 03/21/2025 | $7.12 | $7.07 (-0.7%) | $7.29 | $6.99 | 18.82 M | $1.48 B |
| 03/20/2025 | $7.15 | $7.29 (1.96%) | $7.53 | $7.12 | 17.27 M | $1.53 B |
| 03/19/2025 | $7.05 | $7.26 (2.98%) | $7.38 | $6.95 | 19.77 M | $1.52 B |
| 03/18/2025 | $7.14 | $7.01 (-1.82%) | $7.33 | $6.98 | 17.96 M | $1.47 B |
| 03/17/2025 | $7.05 | $7.34 (4.11%) | $7.45 | $6.98 | 14.95 M | $1.54 B |
| 03/14/2025 | $6.48 | $7.00 (8.02%) | $7.05 | $6.48 | 18.97 M | $1.47 B |
| 03/13/2025 | $6.61 | $6.28 (-4.99%) | $6.65 | $6.16 | 13.69 M | $1.32 B |
| 03/12/2025 | $6.73 | $6.62 (-1.63%) | $6.82 | $6.17 | 19.90 M | $1.39 B |
| 03/11/2025 | $6.31 | $6.38 (1.11%) | $6.47 | $6.01 | 16.37 M | $1.34 B |
| 03/10/2025 | $6.92 | $6.24 (-9.83%) | $7.01 | $5.97 | 24.31 M | $1.31 B |
| 03/07/2025 | $6.92 | $7.26 (4.91%) | $7.37 | $6.70 | 22.19 M | $1.52 B |
| 03/06/2025 | $7.29 | $7.00 (-3.98%) | $7.55 | $6.95 | 23.67 M | $1.47 B |
| 03/05/2025 | $7.00 | $7.69 (9.86%) | $7.73 | $6.80 | 24.62 M | $1.61 B |
| 03/04/2025 | $6.56 | $6.92 (5.49%) | $7.29 | $6.30 | 27.90 M | $1.45 B |
| 03/03/2025 | $8.28 | $6.88 (-16.91%) | $8.41 | $6.81 | 37.46 M | $1.44 B |
| 02/28/2025 | $7.56 | $8.00 (5.82%) | $8.07 | $7.43 | 45.84 M | $1.68 B |
| 02/27/2025 | $8.59 | $7.83 (-8.85%) | $8.90 | $7.80 | 48.73 M | $1.64 B |
| 02/26/2025 | $8.04 | $8.11 (0.87%) | $8.57 | $7.85 | 34.21 M | $1.70 B |
| 02/25/2025 | $8.69 | $7.90 (-9.09%) | $8.69 | $7.40 | 58.47 M | $1.66 B |
| 02/24/2025 | $10.50 | $9.02 (-14.1%) | $10.50 | $8.60 | 45.66 M | $1.89 B |
| 02/21/2025 | $10.37 | $10.65 (2.7%) | $12.48 | $10.32 | 64.84 M | $2.23 B |
| 02/20/2025 | $10.26 | $10.18 (-0.78%) | $10.46 | $9.56 | 39.67 M | $2.13 B |
| 02/19/2025 | $9.60 | $9.95 (3.65%) | $10.43 | $9.55 | 27.71 M | $2.09 B |
| 02/18/2025 | $9.37 | $9.63 (2.77%) | $9.92 | $9.32 | 29.36 M | $2.02 B |
| 02/14/2025 | $8.34 | $9.11 (9.23%) | $9.28 | $8.30 | 43.20 M | $1.91 B |
| 02/13/2025 | $7.66 | $7.91 (3.26%) | $7.98 | $7.40 | 17.94 M | $1.66 B |
| 02/12/2025 | $7.40 | $7.56 (2.16%) | $7.76 | $7.22 | 17.50 M | $1.58 B |
| 02/11/2025 | $7.96 | $7.59 (-4.65%) | $8.21 | $7.57 | 20.64 M | $1.59 B |
| 02/10/2025 | $7.88 | $8.11 (2.92%) | $8.45 | $7.77 | 19.06 M | $1.70 B |
| 02/07/2025 | $7.91 | $7.79 (-1.52%) | $8.09 | $7.60 | 18.27 M | $1.63 B |
| 02/06/2025 | $8.18 | $7.88 (-3.67%) | $8.24 | $7.73 | 14.19 M | $1.65 B |
| 02/05/2025 | $7.75 | $8.10 (4.52%) | $8.19 | $7.70 | 21.16 M | $1.70 B |
| 02/04/2025 | $7.53 | $7.69 (2.12%) | $7.76 | $7.32 | 25.23 M | $1.61 B |
| 02/03/2025 | $6.55 | $7.35 (12.21%) | $7.47 | $6.51 | 22.69 M | $1.54 B |
| 01/31/2025 | $7.50 | $7.12 (-5.07%) | $7.88 | $7.08 | 23.59 M | $1.49 B |
| 01/30/2025 | $6.90 | $7.38 (6.96%) | $7.43 | $6.83 | 23.97 M | $1.55 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.
