5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
-24.60%
3 MONTH PERFORMANCE
+112.40%
6 MONTH PERFORMANCE
+6.74%
YEAR-TO-DATE PERFORMANCE
+36.78%
1 YEAR PERFORMANCE
+50.58%
Applied Digital Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $10.60 | $10.45 (-1.42%) | $10.67 | $10.26 | 17.88 M | $2.32 B |
07/02/2025 | $9.84 | $10.56 (7.32%) | $10.62 | $9.77 | 45.74 M | $2.35 B |
07/01/2025 | $10.00 | $9.76 (-2.4%) | $10.37 | $9.71 | 29.31 M | $2.17 B |
06/30/2025 | $10.56 | $10.07 (-4.64%) | $10.76 | $10.05 | 32.01 M | $2.24 B |
06/27/2025 | $10.91 | $10.38 (-4.86%) | $10.96 | $10.16 | 50.67 M | $2.31 B |
06/26/2025 | $9.89 | $10.56 (6.77%) | $10.69 | $9.69 | 50.73 M | $2.35 B |
06/25/2025 | $10.56 | $9.82 (-7.01%) | $10.75 | $9.70 | 34.36 M | $2.18 B |
06/24/2025 | $10.15 | $10.32 (1.67%) | $10.53 | $9.90 | 32.71 M | $2.30 B |
06/23/2025 | $10.04 | $9.87 (-1.69%) | $10.27 | $9.41 | 38.42 M | $2.20 B |
06/20/2025 | $10.72 | $10.33 (-3.64%) | $10.87 | $10.13 | 37.57 M | $2.30 B |
06/18/2025 | $10.96 | $10.61 (-3.19%) | $11.02 | $10.58 | 29.15 M | $2.36 B |
06/17/2025 | $11.30 | $10.99 (-2.74%) | $11.78 | $10.95 | 30.21 M | $2.44 B |
06/16/2025 | $11.42 | $11.55 (1.14%) | $11.73 | $10.89 | 40.96 M | $2.57 B |
06/13/2025 | $12.03 | $11.18 (-7.07%) | $12.53 | $11.09 | 62.48 M | $2.49 B |
06/12/2025 | $11.92 | $12.51 (4.95%) | $13.09 | $11.75 | 74.88 M | $2.78 B |
06/11/2025 | $12.33 | $12.05 (-2.27%) | $12.47 | $11.75 | 44.88 M | $2.68 B |
06/10/2025 | $13.03 | $12.48 (-4.22%) | $13.28 | $12.18 | 62.09 M | $2.78 B |
06/09/2025 | $14.52 | $13.02 (-10.33%) | $14.58 | $12.94 | 97.47 M | $2.90 B |
06/06/2025 | $13.12 | $13.86 (5.64%) | $15.42 | $13.06 | 182.08 M | $3.08 B |
06/05/2025 | $13.97 | $12.77 (-8.59%) | $14.49 | $12.48 | 195.83 M | $2.84 B |
06/04/2025 | $10.48 | $13.25 (26.43%) | $13.47 | $10.46 | 219.05 M | $2.95 B |
06/03/2025 | $10.71 | $10.25 (-4.3%) | $10.71 | $9.60 | 151.27 M | $2.28 B |
06/02/2025 | $8.27 | $10.14 (22.61%) | $10.54 | $8.03 | 239.75 M | $2.26 B |
05/30/2025 | $6.86 | $6.83 (-0.44%) | $7.00 | $6.68 | 23.46 M | $1.52 B |
05/29/2025 | $7.45 | $7.04 (-5.5%) | $7.52 | $7.01 | 25.25 M | $1.57 B |
05/28/2025 | $7.59 | $7.27 (-4.22%) | $7.62 | $7.15 | 25.29 M | $1.62 B |
05/27/2025 | $7.64 | $7.59 (-0.65%) | $7.71 | $7.24 | 30.79 M | $1.69 B |
05/23/2025 | $7.29 | $7.36 (0.96%) | $7.52 | $7.09 | 24.62 M | $1.64 B |
05/22/2025 | $7.10 | $7.48 (5.35%) | $7.70 | $6.97 | 55.90 M | $1.66 B |
05/21/2025 | $6.64 | $6.78 (2.11%) | $7.33 | $6.53 | 45.44 M | $1.51 B |
05/20/2025 | $6.85 | $6.73 (-1.75%) | $6.90 | $6.43 | 36.59 M | $1.50 B |
05/19/2025 | $6.45 | $6.82 (5.74%) | $6.85 | $6.33 | 51.56 M | $1.52 B |
05/16/2025 | $5.76 | $6.83 (18.58%) | $6.99 | $5.75 | 74.88 M | $1.52 B |
05/15/2025 | $5.92 | $5.59 (-5.57%) | $5.93 | $5.51 | 30.35 M | $1.24 B |
05/14/2025 | $5.77 | $5.98 (3.64%) | $6.28 | $5.76 | 51.55 M | $1.33 B |
05/13/2025 | $5.44 | $5.61 (3.12%) | $5.70 | $5.24 | 39.70 M | $1.25 B |
05/12/2025 | $5.60 | $5.31 (-5.18%) | $5.73 | $5.26 | 38.86 M | $1.18 B |
05/09/2025 | $5.50 | $5.39 (-2%) | $5.67 | $5.13 | 24.93 M | $1.20 B |
05/08/2025 | $5.39 | $5.50 (2.04%) | $5.63 | $5.26 | 29.00 M | $1.22 B |
05/07/2025 | $5.18 | $5.25 (1.35%) | $5.33 | $5.09 | 25.23 M | $1.17 B |
05/06/2025 | $5.08 | $5.21 (2.56%) | $5.24 | $4.99 | 24.55 M | $1.16 B |
05/05/2025 | $5.18 | $5.17 (-0.19%) | $5.32 | $4.93 | 32.51 M | $1.15 B |
05/02/2025 | $5.26 | $5.30 (0.76%) | $5.42 | $5.07 | 33.15 M | $1.18 B |
05/01/2025 | $4.68 | $5.21 (11.32%) | $5.29 | $4.62 | 46.07 M | $1.16 B |
04/30/2025 | $4.38 | $4.54 (3.65%) | $4.57 | $4.20 | 36.02 M | $1.01 B |
04/29/2025 | $4.69 | $4.48 (-4.48%) | $4.73 | $4.45 | 26.34 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 | $1.23 B |
04/08/2025 | $5.74 | $5.08 (-11.5%) | $5.76 | $4.89 | 20.05 M | $1.13 B |
04/07/2025 | $4.40 | $5.26 (19.55%) | $5.53 | $4.32 | 31.09 M | $1.17 B |