Applied Digital Corporation (APLD) Charts

$10.45

$0.11 (-1.04%)
Last update: 01:00 PM EST
Day's range
$10.26
Day's range
$10.67

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