5 DAY PERFORMANCE
+14.91%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
+124.19%
6 MONTH PERFORMANCE
+143.85%
YEAR-TO-DATE PERFORMANCE
+307.59%
1 YEAR PERFORMANCE
+210.16%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.18 | $31.14 (6.72%) | $31.69 | $28.70 | 22.25 M | $7.97 B |
| 12/03/2025 | $27.85 | $29.36 (5.42%) | $29.73 | $26.86 | 20.92 M | $7.51 B |
| 12/02/2025 | $28.60 | $28.05 (-1.92%) | $30.30 | $28.03 | 32.94 M | $7.18 B |
| 12/01/2025 | $25.91 | $28.21 (8.88%) | $28.94 | $25.69 | 24.94 M | $7.22 B |
| 11/28/2025 | $25.50 | $27.10 (6.27%) | $27.34 | $25.25 | 19.90 M | $6.93 B |
| 11/26/2025 | $24.27 | $24.94 (2.76%) | $25.32 | $23.82 | 21.98 M | $6.38 B |
| 11/25/2025 | $22.66 | $23.74 (4.77%) | $23.75 | $21.41 | 19.65 M | $6.07 B |
| 11/24/2025 | $21.60 | $23.79 (10.14%) | $23.80 | $21.05 | 27.30 M | $6.09 B |
| 11/21/2025 | $21.25 | $21.09 (-0.75%) | $21.49 | $19.01 | 36.81 M | $5.40 B |
| 11/20/2025 | $25.94 | $21.37 (-17.62%) | $26.60 | $21.29 | 38.28 M | $5.47 B |
| 11/19/2025 | $22.80 | $23.09 (1.27%) | $24.25 | $22.40 | 27.49 M | $5.91 B |
| 11/18/2025 | $22.27 | $22.84 (2.56%) | $23.61 | $21.88 | 26.81 M | $5.84 B |
| 11/17/2025 | $23.76 | $22.94 (-3.45%) | $24.67 | $22.71 | 25.43 M | $5.87 B |
| 11/14/2025 | $21.18 | $23.65 (11.66%) | $25.00 | $20.55 | 44.56 M | $6.05 B |
| 11/13/2025 | $25.44 | $23.06 (-9.36%) | $26.00 | $22.98 | 31.35 M | $5.90 B |
| 11/12/2025 | $28.95 | $26.41 (-8.77%) | $29.08 | $25.52 | 27.25 M | $6.76 B |
| 11/11/2025 | $30.35 | $28.57 (-5.86%) | $30.50 | $27.64 | 22.74 M | $7.31 B |
| 11/10/2025 | $32.17 | $31.44 (-2.27%) | $33.55 | $31.26 | 23.96 M | $8.05 B |
| 11/07/2025 | $29.66 | $30.98 (4.45%) | $31.22 | $28.01 | 25.62 M | $7.93 B |
| 11/06/2025 | $33.63 | $31.08 (-7.58%) | $33.90 | $31.03 | 20.43 M | $7.95 B |
| 11/05/2025 | $31.14 | $33.09 (6.26%) | $33.56 | $30.95 | 19.86 M | $8.47 B |
| 11/04/2025 | $30.77 | $31.06 (0.94%) | $33.68 | $29.95 | 28.97 M | $7.95 B |
| 11/03/2025 | $35.39 | $32.87 (-7.12%) | $35.62 | $32.52 | 27.10 M | $8.41 B |
| 10/31/2025 | $34.93 | $34.66 (-0.77%) | $36.78 | $33.55 | 31.40 M | $8.87 B |
| 10/30/2025 | $33.39 | $33.95 (1.68%) | $35.69 | $32.80 | 24.35 M | $8.69 B |
| 10/29/2025 | $35.00 | $34.42 (-1.66%) | $36.32 | $33.12 | 29.24 M | $8.81 B |
| 10/28/2025 | $34.20 | $34.33 (0.38%) | $37.17 | $33.63 | 32.45 M | $8.78 B |
| 10/27/2025 | $34.45 | $34.35 (-0.29%) | $34.80 | $33.37 | 21.48 M | $8.79 B |
| 10/24/2025 | $34.25 | $33.43 (-2.39%) | $35.73 | $33.00 | 29.78 M | $8.55 B |
| 10/23/2025 | $31.22 | $33.38 (6.92%) | $33.89 | $30.64 | 25.09 M | $8.54 B |
| 10/22/2025 | $33.29 | $30.62 (-8.02%) | $33.84 | $29.09 | 46.85 M | $7.84 B |
| 10/21/2025 | $35.20 | $32.54 (-7.56%) | $35.36 | $32.08 | 26.89 M | $8.33 B |
| 10/20/2025 | $35.73 | $35.90 (0.48%) | $36.35 | $33.88 | 24.28 M | $9.19 B |
| 10/17/2025 | $35.00 | $34.24 (-2.17%) | $36.02 | $33.06 | 30.49 M | $8.76 B |
| 10/16/2025 | $38.25 | $36.64 (-4.21%) | $40.20 | $36.43 | 41.14 M | $9.38 B |
| 10/15/2025 | $36.78 | $37.76 (2.66%) | $40.08 | $35.61 | 52.35 M | $9.66 B |
| 10/14/2025 | $34.07 | $35.04 (2.85%) | $38.10 | $32.80 | 48.89 M | $8.97 B |
| 10/13/2025 | $36.38 | $34.24 (-5.88%) | $39.33 | $34.20 | 56.66 M | $8.76 B |
| 10/10/2025 | $37.02 | $33.99 (-8.18%) | $39.07 | $32.83 | 108.03 M | $8.70 B |
| 10/09/2025 | $28.18 | $29.29 (3.94%) | $29.98 | $27.07 | 43.61 M | $7.50 B |
| 10/08/2025 | $27.72 | $27.94 (0.79%) | $28.22 | $26.44 | 20.72 M | $7.15 B |
| 10/07/2025 | $28.43 | $27.30 (-3.97%) | $29.26 | $26.31 | 31.02 M | $6.99 B |
| 10/06/2025 | $27.68 | $27.71 (0.11%) | $29.23 | $27.47 | 28.01 M | $7.09 B |
| 10/03/2025 | $26.80 | $26.53 (-1.01%) | $27.37 | $25.26 | 27.00 M | $5.34 B |
| 10/02/2025 | $26.35 | $26.47 (0.46%) | $28.25 | $26.20 | 35.03 M | $5.33 B |
| 10/01/2025 | $22.83 | $25.00 (9.51%) | $25.05 | $22.30 | 23.68 M | $5.03 B |
| 09/30/2025 | $22.50 | $22.94 (1.96%) | $23.55 | $22.07 | 27.74 M | $4.62 B |
| 09/29/2025 | $22.06 | $22.15 (0.41%) | $22.41 | $21.18 | 19.27 M | $4.46 B |
| 09/26/2025 | $22.69 | $21.71 (-4.32%) | $22.72 | $20.89 | 22.77 M | $4.37 B |
| 09/25/2025 | $22.23 | $22.59 (1.62%) | $22.73 | $21.40 | 25.58 M | $4.54 B |
| 09/24/2025 | $24.95 | $23.45 (-6.01%) | $25.22 | $23.21 | 26.95 M | $4.72 B |
| 09/23/2025 | $25.01 | $24.67 (-1.36%) | $25.61 | $23.60 | 40.66 M | $4.96 B |
| 09/22/2025 | $20.00 | $24.45 (22.25%) | $24.85 | $19.87 | 49.37 M | $4.92 B |
| 09/19/2025 | $19.89 | $20.48 (2.97%) | $20.80 | $19.80 | 31.53 M | $4.12 B |
| 09/18/2025 | $20.28 | $19.91 (-1.82%) | $20.52 | $19.57 | 22.04 M | $4.01 B |
| 09/17/2025 | $19.14 | $19.83 (3.61%) | $20.15 | $18.88 | 24.44 M | $3.99 B |
| 09/16/2025 | $19.35 | $19.46 (0.57%) | $19.75 | $18.65 | 21.47 M | $3.92 B |
| 09/15/2025 | $19.11 | $19.35 (1.26%) | $19.96 | $18.78 | 31.25 M | $3.89 B |
| 09/12/2025 | $17.54 | $18.68 (6.5%) | $18.71 | $17.25 | 32.94 M | $3.76 B |
| 09/11/2025 | $17.05 | $17.18 (0.76%) | $17.88 | $16.64 | 29.45 M | $3.46 B |
| 09/10/2025 | $15.66 | $16.98 (8.43%) | $17.02 | $15.42 | 48.40 M | $3.42 B |
| 09/09/2025 | $14.77 | $15.20 (2.91%) | $15.24 | $13.92 | 31.11 M | $3.06 B |
| 09/08/2025 | $13.85 | $13.91 (0.43%) | $13.99 | $13.16 | 19.49 M | $2.80 B |
| 09/05/2025 | $14.69 | $13.89 (-5.45%) | $14.82 | $13.67 | 16.36 M | $2.79 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.
