Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

6.82USD+22.004%(+1.23)74,883,576

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

5.76USD+3.041%(+0.17)499,202

After-hours

May 16, 2025 4:57:30 PM EDT

6.78USD-0.587%(-0.04)225,918

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	5.7600	6.9900	5.7500	6.830	+22.182%	74,883,576	0.000%
2025-05-15	5.9200	5.9300	5.5121	5.590	-6.522%	30,345,214	+22.182%
2025-05-14	5.7700	6.2800	5.7600	5.980	+6.595%	51,545,886	+14.214%
2025-05-13	5.4400	5.6999	5.2400	5.610	+5.650%	39,695,498	+21.747%
2025-05-12	5.6000	5.7300	5.2550	5.310	-1.484%	38,860,588	+28.625%
2025-05-09	5.4950	5.6700	5.1300	5.390	-2.000%	24,933,762	+26.716%
2025-05-08	5.3900	5.6346	5.2601	5.500	+4.762%	28,997,882	+24.182%
2025-05-07	5.1800	5.3300	5.0900	5.250	+0.768%	25,232,243	+30.095%
2025-05-06	5.0800	5.2400	4.9900	5.210	+0.774%	24,546,171	+31.094%
2025-05-05	5.1750	5.3200	4.9300	5.170	-2.453%	32,506,157	+32.108%
2025-05-02	5.2550	5.4200	5.0706	5.300	+1.727%	33,147,161	+28.868%
2025-05-01	4.6800	5.2900	4.6200	5.210	+14.758%	46,067,049	+31.094%
2025-04-30	4.3750	4.5700	4.2000	4.540	+1.339%	36,021,731	+50.441%
2025-04-29	4.6900	4.7300	4.4500	4.480	-4.883%	26,337,532	+52.455%
2025-04-28	4.7650	4.9400	4.4300	4.710	+0.213%	29,869,761	+45.011%
2025-04-25	4.5650	4.7300	4.4100	4.700	+3.524%	39,549,212	+45.319%
2025-04-24	4.1000	4.6300	4.0650	4.540	+11.275%	37,873,021	+50.441%
2025-04-23	4.2500	4.3450	4.0400	4.080	+1.241%	30,604,473	+67.402%
2025-04-22	4.0400	4.2700	3.9500	4.030	+2.025%	33,176,836	+69.479%
2025-04-21	3.8850	4.2550	3.8100	3.950	0.000%	38,714,052	+72.911%
2025-04-17	3.9900	4.1797	3.7700	3.950	-3.186%	36,383,060	+72.911%
2025-04-16	3.3800	4.0900	3.3100	4.080	+18.605%	56,231,129	+67.402%
2025-04-15	4.6000	4.7200	3.3600	3.440	-35.940%	128,377,857	+98.547%
2025-04-14	5.6200	5.6750	5.2500	5.370	+1.512%	28,497,490	+27.188%
2025-04-11	5.1500	5.3850	5.0500	5.290	+3.119%	18,646,885	+29.112%
2025-04-10	5.2990	5.3950	5.0100	5.130	-7.065%	20,654,359	+33.138%
2025-04-09	5.0500	5.6800	4.5800	5.520	+8.661%	38,326,318	+23.732%
2025-04-08	5.7400	5.7600	4.8900	5.080	-3.422%	20,047,809	+34.449%
2025-04-07	4.4000	5.5300	4.3200	5.260	+6.911%	31,087,845	+29.848%
2025-04-04	5.4350	5.5253	4.5801	4.920	-13.074%	33,316,120	+38.821%
2025-04-03	5.6000	5.9400	5.5900	5.660	-9.295%	16,667,433	+20.671%
2025-04-02	5.8600	6.4700	5.8600	6.240	+2.463%	27,540,751	+9.455%
2025-04-01	5.6200	6.1500	5.4200	6.090	+8.363%	27,913,377	+12.151%
2025-03-31	5.3350	5.6500	5.2800	5.620	-1.748%	15,771,058	+21.530%
2025-03-28	6.0000	6.0700	5.4800	5.720	-6.230%	25,542,929	+19.406%
2025-03-27	6.3800	6.4456	6.0611	6.100	-6.585%	26,381,908	+11.967%
2025-03-26	7.3700	7.3750	6.4900	6.530	-12.231%	32,174,761	+4.594%
2025-03-25	8.0400	8.0700	7.4000	7.440	-6.884%	23,658,569	-8.199%
2025-03-24	7.3000	8.0400	7.3000	7.990	+13.013%	22,693,824	-14.518%
2025-03-21	7.1200	7.2900	6.9900	7.070	-3.018%	18,172,527	-3.395%
2025-03-20	7.1450	7.5300	7.1201	7.290	+0.413%	17,263,431	-6.310%
2025-03-19	7.0500	7.3800	6.9500	7.260	+3.566%	19,714,247	-5.923%
2025-03-18	7.1400	7.3300	6.9800	7.010	-4.496%	17,919,987	-2.568%
2025-03-17	7.0450	7.4500	6.9750	7.340	+4.857%	14,904,672	-6.948%
2025-03-14	6.4800	7.0500	6.4750	7.000	+11.465%	18,948,906	-2.429%
2025-03-13	6.6100	6.6500	6.1600	6.280	-5.136%	13,686,212	+8.758%
2025-03-12	6.7300	6.8200	6.1700	6.620	+3.843%	19,646,721	+3.172%
2025-03-11	6.3100	6.4700	6.0100	6.375	+2.163%	16,365,813	+7.137%
2025-03-10	6.9200	7.0103	5.9701	6.240	-14.050%	24,308,217	+9.455%
2025-03-07	6.9200	7.3700	6.7000	7.260	+3.714%	22,141,113	-5.923%
2025-03-06	7.2900	7.5500	6.9539	7.000	-8.973%	23,487,312	-2.429%
2025-03-05	7.0000	7.7300	6.8000	7.690	+11.127%	24,254,869	-11.183%
2025-03-04	6.5600	7.2850	6.3000	6.920	+0.581%	27,903,555	-1.301%
2025-03-03	8.2750	8.4100	6.8100	6.880	-14.000%	37,464,338	-0.727%
2025-02-28	7.5600	8.0700	7.4300	8.000	+2.171%	45,365,764	-14.625%
2025-02-27	8.5900	8.9000	7.8000	7.830	-3.393%	48,302,857	-12.771%
2025-02-26	8.0400	8.5750	7.8501	8.105	+2.595%	34,206,575	-15.731%
2025-02-25	8.6850	8.6850	7.4000	7.900	-12.417%	58,457,918	-13.544%
2025-02-24	10.5000	10.5000	8.6000	9.020	-15.305%	45,655,570	-24.279%
2025-02-21	10.3650	12.4800	10.3200	10.650	+4.617%	64,825,812	-35.869%
2025-02-20	10.2580	10.4600	9.5600	10.180	+2.312%	38,757,361	-32.908%
2025-02-19	9.6000	10.4300	9.5500	9.950	+3.323%	27,666,219	-31.357%
2025-02-18	9.3700	9.9200	9.3200	9.630	+5.708%	29,255,969	-29.076%
2025-02-14	8.3400	9.2800	8.3000	9.110	+15.171%	43,100,262	-25.027%
2025-02-13	7.6600	7.9800	7.4000	7.910	+4.630%	17,895,461	-13.654%
2025-02-12	7.4000	7.7600	7.2200	7.560	-0.395%	17,500,593	-9.656%
2025-02-11	7.9598	8.2088	7.5700	7.590	-6.412%	20,580,924	-10.013%
2025-02-10	7.8800	8.4500	7.7700	8.110	+4.108%	18,840,213	-15.783%
2025-02-07	7.9100	8.0852	7.6000	7.790	-1.142%	18,255,992	-12.323%
2025-02-06	8.1800	8.2400	7.7300	7.880	-2.716%	14,180,214	-13.325%
2025-02-05	7.7500	8.1852	7.6950	8.100	+5.332%	21,092,394	-15.679%
2025-02-04	7.5300	7.7600	7.3200	7.690	+4.626%	25,159,237	-11.183%
2025-02-03	6.5500	7.4700	6.5100	7.350	+3.230%	22,578,962	-7.075%
2025-01-31	7.5000	7.8800	7.0800	7.120	-3.523%	23,554,381	-4.073%
2025-01-30	6.9000	7.4250	6.8300	7.380	+10.314%	23,829,404	-7.453%
2025-01-29	6.5100	7.0600	6.3800	6.690	+2.607%	20,798,196	+2.093%
2025-01-28	6.9200	7.0200	6.2500	6.520	+0.695%	32,116,267	+4.755%
2025-01-27	8.2200	8.2800	6.1200	6.475	-27.734%	58,072,192	+5.483%
2025-01-24	9.3599	9.5000	8.8800	8.960	-3.344%	14,995,931	-23.772%
2025-01-23	9.3600	9.9000	9.2400	9.270	-3.838%	15,230,419	-26.321%
2025-01-22	9.3800	9.8700	9.1500	9.640	+2.444%	22,299,880	-29.149%
2025-01-21	9.0450	9.5300	8.4500	9.410	+5.730%	22,455,227	-27.418%
2025-01-17	9.2700	9.2700	8.5800	8.900	-0.891%	23,133,468	-23.258%
2025-01-16	8.2850	9.7300	8.2600	8.980	+7.288%	32,494,714	-23.942%
2025-01-15	8.4200	8.6900	8.1100	8.370	-1.991%	34,755,417	-18.399%
2025-01-14	9.5300	9.7150	8.2500	8.540	+9.981%	69,562,784	-20.023%
2025-01-13	7.9600	7.9850	7.4600	7.765	-6.333%	14,519,016	-12.041%
2025-01-10	8.5800	8.5800	8.0100	8.290	-4.767%	14,213,040	-17.612%
2025-01-08	9.1600	9.2699	8.3200	8.705	-7.590%	13,820,354	-21.539%
2025-01-07	9.9400	10.1600	9.2131	9.420	-3.779%	14,553,687	-27.495%
2025-01-06	9.4200	10.2000	9.3300	9.790	+7.464%	20,628,153	-30.235%
2025-01-03	7.8500	9.1300	7.8000	9.110	+16.795%	18,518,817	-25.027%
2025-01-02	7.8500	8.1000	7.5700	7.800	+2.094%	11,104,884	-12.436%
2024-12-31	8.2300	8.2300	7.5000	7.640	-4.141%	10,600,861	-10.602%
2024-12-30	8.2800	8.2800	7.4100	7.970	-5.006%	16,253,567	-14.304%
2024-12-27	9.0900	9.1000	8.2300	8.390	-8.804%	12,945,020	-18.594%
2024-12-26	8.6600	9.3500	8.5800	9.200	+4.903%	11,447,665	-25.761%
2024-12-24	8.0800	8.7800	7.9600	8.770	+10.732%	10,109,562	-22.121%
2024-12-23	8.2000	8.3800	7.7400	7.920	-1.124%	12,353,205	-13.763%
2024-12-20	8.1100	8.3500	7.8100	8.010	-0.435%	30,824,411	-14.732%
2024-12-19	9.0900	9.1200	7.8400	8.045	-8.110%	19,621,204	-15.103%
2024-12-18	9.7250	10.1800	8.5300	8.755	-9.649%	18,257,350	-21.987%
2024-12-17	10.0200	10.1600	9.5500	9.690	-3.197%	11,613,119	-29.515%
2024-12-16	9.0800	10.2697	8.9600	10.010	+12.472%	24,246,120	-31.768%
2024-12-13	9.0200	9.4099	8.8200	8.900	-1.494%	10,805,829	-23.258%
2024-12-12	9.0000	9.5550	8.8600	9.035	+3.139%	17,247,149	-24.405%
2024-12-11	9.1250	9.1600	8.5700	8.760	-2.013%	12,758,354	-22.032%
2024-12-10	9.6800	9.7700	8.8600	8.940	-6.092%	15,707,052	-23.602%
2024-12-09	11.1200	11.1500	9.3000	9.520	-10.778%	22,732,042	-28.256%
2024-12-06	10.2900	11.2500	10.1800	10.670	+6.275%	25,790,882	-35.989%
2024-12-05	9.8300	10.6800	9.7300	10.040	+4.366%	23,605,740	-31.972%
2024-12-04	9.8000	10.4400	9.1800	9.620	+0.522%	23,084,488	-29.002%
2024-12-03	9.5200	9.8100	9.3650	9.570	-0.520%	9,358,209	-28.631%
2024-12-02	10.1900	10.5400	9.6100	9.620	-4.752%	15,378,052	-29.002%
2024-11-29	9.9100	10.5850	9.7790	10.100	+4.555%	11,636,215	-32.376%
2024-11-27	9.9880	10.1850	9.3700	9.660	-0.821%	10,300,956	-29.296%
2024-11-26	10.5600	10.6800	9.5550	9.740	-8.801%	16,050,855	-29.877%
2024-11-25	10.3700	10.9400	9.8100	10.680	+8.426%	28,712,806	-36.049%
2024-11-22	9.1300	9.9500	9.0300	9.850	+7.650%	22,317,681	-30.660%
2024-11-21	9.2000	9.6150	8.5100	9.150	+4.452%	21,093,813	-25.355%
2024-11-20	9.3700	9.6800	8.7000	8.760	-4.367%	21,934,794	-22.032%
2024-11-19	7.9000	9.2550	7.7700	9.160	+18.194%	30,416,896	-25.437%
2024-11-18	7.4300	8.4450	7.3850	7.750	+7.192%	25,362,155	-11.871%
2024-11-15	7.0100	7.5700	6.9000	7.230	+5.394%	22,458,887	-5.533%
2024-11-14	7.1500	7.2400	6.6400	6.860	-4.324%	10,921,348	-0.437%
2024-11-13	7.6000	7.8500	6.9650	7.170	-5.534%	9,989,085	-4.742%
2024-11-12	7.3800	7.7200	7.1750	7.590	+0.132%	8,365,173	-10.013%
2024-11-11	7.9000	8.2200	7.4400	7.580	+0.265%	12,239,203	-9.894%
2024-11-08	7.8100	7.9800	7.3700	7.560	-2.953%	8,563,433	-9.656%
2024-11-07	7.0900	7.8799	7.0600	7.790	+10.184%	13,828,891	-12.323%
2024-11-06	6.9000	7.2600	6.5600	7.070	+10.989%	14,720,437	-3.395%
2024-11-05	6.0700	6.4600	5.9600	6.370	+6.700%	9,791,318	+7.221%
2024-11-04	6.4400	6.4700	5.9350	5.970	-7.585%	12,780,876	+14.405%
2024-11-01	6.8200	7.2450	6.2400	6.460	-4.438%	21,603,179	+5.728%
2024-10-31	6.8500	7.0450	6.7000	6.760	-8.152%	44,214,060	+1.036%
2024-10-30	7.7700	7.9100	7.3500	7.360	-6.480%	6,970,556	-7.201%
2024-10-29	8.2900	8.3800	7.8001	7.870	-4.837%	7,359,022	-13.215%
2024-10-28	8.2000	8.6400	8.1300	8.270	+2.861%	8,604,177	-17.412%
2024-10-25	8.2600	8.4900	7.9802	8.040	-2.309%	8,769,347	-15.050%
2024-10-24	8.7600	8.9700	8.0401	8.230	-4.413%	9,239,877	-17.011%
2024-10-23	8.9700	9.1500	8.2500	8.610	-5.696%	9,914,083	-20.674%
2024-10-22	8.6700	9.4800	8.6500	9.130	+4.822%	15,052,867	-25.192%
2024-10-21	8.1400	8.8700	7.6800	8.710	+6.479%	15,495,321	-21.584%
2024-10-18	7.9400	8.5500	7.5500	8.180	+2.893%	15,113,832	-16.504%
2024-10-17	8.1700	8.1700	7.8300	7.950	-1.242%	12,974,612	-14.088%
2024-10-16	7.5200	8.2800	7.4300	8.050	+10.274%	15,530,692	-15.155%
2024-10-15	7.6100	7.8000	7.0800	7.300	-3.311%	7,877,835	-6.438%
2024-10-14	7.4000	7.7600	7.1500	7.550	+3.709%	11,029,838	-9.536%
2024-10-11	6.9100	7.2900	6.9020	7.280	+5.660%	9,040,376	-6.181%
2024-10-10	7.4900	8.0900	6.6600	6.890	-6.892%	24,416,404	-0.871%
2024-10-09	7.8600	7.9100	7.3100	7.400	-5.732%	13,292,683	-7.703%
2024-10-08	7.0500	7.9900	6.9000	7.850	+10.563%	10,332,830	-12.994%
2024-10-07	7.3500	7.5000	7.0050	7.100	-4.698%	7,827,224	-3.803%
2024-10-04	8.0500	8.2600	7.3500	7.450	-7.338%	13,884,472	-8.322%
2024-10-03	8.1000	8.6497	7.8800	8.040	-1.832%	10,200,406	-15.050%
2024-10-02	7.9500	8.4900	7.6800	8.190	+1.361%	8,361,712	-16.606%
2024-10-01	8.2200	8.5400	7.6600	8.080	-2.061%	12,069,753	-15.470%
2024-09-30	7.7200	8.5900	7.3000	8.250	+0.733%	13,200,790	-17.212%
2024-09-27	8.2600	8.7850	8.0800	8.190	-0.727%	12,856,432	-16.606%
2024-09-26	7.9400	8.5200	7.7500	8.250	+7.562%	15,936,606	-17.212%
2024-09-25	7.0400	8.1500	7.0309	7.670	+8.333%	19,642,145	-10.952%
2024-09-24	6.7200	7.2000	6.4700	7.080	+5.672%	15,399,752	-3.531%
2024-09-23	6.1300	6.8700	6.0250	6.700	+11.296%	15,363,322	+1.940%
2024-09-20	5.5600	6.0900	5.5100	6.020	+8.273%	17,127,409	+13.455%
2024-09-19	6.4000	6.5500	5.5300	5.560	-8.402%	16,547,669	+22.842%
2024-09-18	5.7800	6.7000	5.7450	6.070	+4.475%	16,942,062	+12.521%
2024-09-17	6.0300	6.3000	5.7600	5.810	-1.358%	10,453,630	+17.556%
2024-09-16	5.9000	6.0670	5.7300	5.890	-3.284%	5,729,986	+15.959%
2024-09-13	6.1400	6.5000	5.8500	6.090	+1.163%	13,755,270	+12.151%
2024-09-12	5.6500	6.0650	5.6500	6.020	+2.555%	9,538,522	+13.455%
2024-09-11	6.3600	6.5300	5.7401	5.870	-8.851%	13,407,999	+16.354%
2024-09-10	6.1000	6.4500	5.8000	6.440	-2.128%	20,630,755	+6.056%
2024-09-09	4.7150	6.6000	4.6000	6.580	+44.615%	52,863,895	+3.799%
2024-09-06	5.3000	5.5700	4.3300	4.550	-15.270%	27,901,876	+50.110%
2024-09-05	4.9900	5.7100	4.2500	5.370	+65.741%	149,888,537	+27.188%
2024-09-04	3.1100	3.3300	3.0100	3.240	+2.857%	5,094,908	+110.802%
2024-09-03	3.5700	3.8200	3.1400	3.150	-13.699%	6,437,864	+116.825%
2024-08-30	3.8800	3.8800	3.3400	3.650	-4.450%	12,733,608	+87.123%
2024-08-29	4.2900	4.9700	3.7150	3.820	-13.379%	9,606,546	+78.796%
2024-08-28	4.7600	4.7800	4.2500	4.410	-6.765%	6,289,823	+54.875%
2024-08-27	4.7900	4.8200	4.5000	4.730	-3.862%	3,798,087	+44.397%
2024-08-26	4.6000	4.9285	4.5600	4.920	+8.132%	3,886,657	+38.821%
2024-08-23	4.1200	4.6400	4.0800	4.550	+11.247%	5,227,676	+50.110%
2024-08-22	4.2300	4.2500	4.0400	4.090	-2.387%	2,337,788	+66.993%
2024-08-21	4.1000	4.1900	3.9800	4.190	+3.970%	3,181,833	+63.007%
2024-08-20	4.1400	4.2500	3.9850	4.030	-1.946%	1,988,334	+69.479%
2024-08-19	3.9900	4.1100	3.8300	4.110	+2.494%	2,664,043	+66.180%
2024-08-16	3.9500	4.0900	3.8400	4.010	+0.250%	4,041,669	+70.324%
2024-08-15	3.9500	4.2000	3.8800	4.000	+4.167%	4,354,287	+70.750%
2024-08-14	3.9300	4.0500	3.7350	3.840	-2.785%	2,104,542	+77.865%
2024-08-13	4.0000	4.0750	3.8900	3.950	-0.754%	2,254,730	+72.911%
2024-08-12	3.8700	4.1100	3.8300	3.980	+2.051%	3,512,402	+71.608%
2024-08-09	4.1800	4.1900	3.8700	3.900	-5.797%	6,668,692	+75.128%
2024-08-08	3.9000	4.1650	3.9000	4.140	+6.154%	3,742,152	+64.976%
2024-08-07	4.2800	4.3200	3.8800	3.900	-7.363%	3,040,506	+75.128%
2024-08-06	4.0100	4.2800	3.9000	4.210	+6.045%	3,086,780	+62.233%
2024-08-05	3.7800	4.0400	3.6000	3.970	-6.368%	4,715,719	+72.040%
2024-08-02	4.2400	4.3599	4.0700	4.240	-5.568%	3,450,582	+61.085%
2024-08-01	4.8600	4.9400	4.2800	4.490	-7.613%	4,492,582	+52.116%
2024-07-31	4.1300	4.9500	4.1300	4.860	+22.111%	7,678,781	+40.535%
2024-07-30	4.2500	4.3450	3.9300	3.980	-6.573%	4,884,878	+71.608%
2024-07-29	4.5000	4.6700	4.2300	4.260	-4.054%	3,725,000	+60.329%
2024-07-26	4.5400	4.8400	4.4300	4.440	-0.112%	4,655,762	+53.829%
2024-07-25	4.5100	4.6350	4.2600	4.445	-2.735%	4,952,531	+53.656%
2024-07-24	5.0100	5.1800	4.5410	4.570	-9.505%	5,858,514	+49.453%
2024-07-23	5.2800	5.3800	5.0100	5.050	-4.896%	4,496,201	+35.248%
2024-07-22	5.7600	5.8400	5.1300	5.310	-7.168%	5,163,584	+28.625%
2024-07-19	5.6800	5.8000	5.4500	5.720	+0.704%	3,787,700	+19.406%
2024-07-18	6.3300	6.3797	5.6700	5.680	-8.387%	5,180,748	+20.246%
2024-07-17	6.6400	6.8200	6.1201	6.200	-8.957%	4,427,132	+10.161%
2024-07-16	6.7400	6.8800	6.5300	6.810	+0.740%	4,362,544	+0.294%
2024-07-15	6.4400	6.7650	6.1000	6.760	+9.032%	5,602,345	+1.036%
2024-07-12	5.8700	6.6300	5.8700	6.200	+5.442%	6,851,542	+10.161%
2024-07-11	6.0400	6.3200	5.6600	5.880	+0.341%	6,856,192	+16.156%
2024-07-10	5.5700	6.2550	5.5100	5.860	+7.130%	9,511,570	+16.553%
2024-07-09	6.3399	6.5999	5.0850	5.470	-23.389%	18,802,776	+24.863%
2024-07-08	7.0600	7.1999	6.7200	7.140	+2.882%	3,920,772	-4.342%
2024-07-05	6.4600	6.9600	6.3400	6.940	+2.511%	3,190,940	-1.585%
2024-07-03	6.3300	6.8854	6.3100	6.770	+6.782%	3,143,671	+0.886%
2024-07-02	6.4500	6.7300	6.2800	6.340	-2.462%	4,760,478	+7.729%
2024-07-01	5.9500	6.5700	5.9500	6.500	+9.244%	5,614,527	+5.077%
2024-06-28	6.3500	6.5000	5.8300	5.950	-4.647%	8,731,032	+14.790%
2024-06-27	6.1800	6.3866	5.8550	6.240	+3.483%	6,449,346	+9.455%
2024-06-26	6.4800	7.2300	5.9100	6.030	-4.739%	12,220,424	+13.267%
2024-06-25	6.1000	6.4000	5.8700	6.330	+4.112%	7,542,792	+7.899%
2024-06-24	5.5400	6.5400	5.4600	6.080	+10.145%	9,455,583	+12.336%
2024-06-21	5.8300	5.9000	5.1900	5.520	-8.609%	9,399,666	+23.732%
2024-06-20	5.2100	6.1850	5.1900	6.040	+17.054%	13,489,894	+13.079%
2024-06-18	5.3600	5.5200	5.0200	5.160	-5.495%	9,152,126	+32.364%
2024-06-17	4.6700	5.5000	4.6600	5.460	+17.419%	12,989,134	+25.092%
2024-06-14	4.4000	5.0550	4.3700	4.650	+6.407%	13,916,659	+46.882%
2024-06-13	4.0900	4.4000	4.0600	4.370	+5.811%	4,371,749	+56.293%
2024-06-12	4.2500	4.4100	4.0600	4.130	-0.242%	3,282,099	+65.375%
2024-06-11	4.0400	4.1861	3.9450	4.140	+0.242%	2,538,601	+64.976%
2024-06-10	4.4000	4.6750	4.1200	4.130	-8.222%	6,539,436	+65.375%
2024-06-07	4.7600	4.9800	4.4550	4.500	-8.537%	3,315,368	+51.778%
2024-06-06	4.5300	4.9950	4.4900	4.920	+5.353%	5,127,317	+38.821%
2024-06-05	4.2200	4.6700	4.1915	4.670	+9.882%	3,056,103	+46.253%
2024-06-04	4.0500	4.4000	3.9519	4.250	+7.323%	4,732,396	+60.706%
2024-06-03	4.2000	4.2856	3.8350	3.960	-6.383%	2,939,200	+72.475%
2024-05-31	4.2900	4.3800	4.1100	4.230	+0.955%	3,775,871	+61.466%
2024-05-30	4.3000	4.4100	4.1100	4.190	-3.233%	2,278,874	+63.007%
2024-05-29	4.5400	4.6500	4.2300	4.330	-6.277%	2,899,036	+57.737%
2024-05-28	4.6500	4.6500	4.3750	4.620	+0.217%	3,780,530	+47.835%
2024-05-24	4.2100	4.6700	4.1900	4.610	+8.471%	3,380,961	+48.156%
2024-05-23	4.4000	4.4800	4.1900	4.250	+0.236%	3,025,498	+60.706%
2024-05-22	4.4600	4.5200	4.2200	4.240	-4.072%	1,841,780	+61.085%
2024-05-21	4.5700	4.6650	3.9211	4.420	-3.493%	3,785,446	+54.525%
2024-05-20	4.1400	4.7000	4.1350	4.580	+10.628%	5,732,960	+49.127%
2024-05-17	3.7300	4.2000	3.6850	4.140	+13.115%	4,676,850	+64.976%
2024-05-16	3.8000	3.9350	3.6200	3.660	-3.684%	2,683,173	+86.612%
2024-05-15	3.6500	3.8200	3.5800	3.800	+6.145%	4,903,966	+79.737%
2024-05-14	3.5700	3.7600	3.4200	3.580	+2.874%	4,470,708	+90.782%
2024-05-13	3.3800	3.6900	3.3600	3.480	+5.136%	3,435,748	+96.264%
2024-05-10	3.4000	3.4500	3.2200	3.310	-0.898%	4,056,649	+106.344%
2024-05-09	3.3100	3.3800	3.2600	3.340	+1.212%	2,310,665	+104.491%
2024-05-08	3.0600	3.3200	3.0200	3.300	+6.452%	3,187,818	+106.970%
2024-05-07	3.2000	3.2000	2.9900	3.100	-5.488%	3,658,390	+120.323%
2024-05-06	3.0500	3.3288	3.0416	3.280	+8.251%	2,397,242	+108.232%
2024-05-03	3.0000	3.1100	2.9800	3.030	+2.365%	1,427,545	+125.413%
2024-05-02	3.0400	3.1200	2.9200	2.960	-1.333%	2,093,136	+130.743%
2024-05-01	2.6500	3.2100	2.6305	3.000	+10.906%	5,935,463	+127.667%
2024-04-30	2.7200	2.7500	2.6800	2.705	-0.185%	1,268,366	+152.495%
2024-04-29	2.9700	3.0000	2.6400	2.710	-7.823%	3,192,637	+152.030%
2024-04-26	3.0000	3.0977	2.8450	2.940	-2.000%	3,297,475	+132.313%
2024-04-25	2.8400	3.0200	2.8100	3.000	+0.671%	2,868,602	+127.667%
2024-04-24	2.9600	3.0800	2.8850	2.980	+1.706%	5,821,640	+129.195%
2024-04-23	2.7300	2.9400	2.7050	2.930	+8.118%	4,513,476	+133.106%
2024-04-22	2.5200	2.7200	2.4700	2.710	+9.717%	2,695,342	+152.030%
2024-04-19	2.4000	2.5200	2.3700	2.470	+3.347%	3,162,685	+176.518%
2024-04-18	2.4000	2.4600	2.3600	2.390	-0.417%	2,680,980	+185.774%
2024-04-17	2.4800	2.4800	2.3900	2.400	-2.041%	2,455,737	+184.583%
2024-04-16	2.5100	2.5300	2.3900	2.450	-2.584%	4,748,927	+178.776%
2024-04-15	2.7000	2.7200	2.4900	2.515	-7.196%	4,948,272	+171.571%
2024-04-12	3.2500	3.4800	2.6500	2.710	-11.726%	11,133,328	+152.030%
2024-04-11	3.0200	3.0700	2.8300	3.070	+2.676%	7,801,651	+122.476%
2024-04-10	2.8500	3.0700	2.7100	2.990	+4.912%	4,047,477	+128.428%
2024-04-09	3.1000	3.1100	2.7901	2.850	-8.800%	6,485,535	+139.649%
2024-04-08	3.1000	3.1500	2.9500	3.125	+4.866%	3,934,143	+118.560%
2024-04-05	3.2100	3.2200	2.9400	2.980	-8.869%	4,602,838	+129.195%
2024-04-04	3.5200	3.5800	3.2600	3.270	-1.802%	2,890,465	+108.869%
2024-04-03	3.8000	3.8100	3.3100	3.330	-12.827%	5,447,673	+105.105%
2024-04-02	4.0200	4.0200	3.7400	3.820	-7.056%	4,187,048	+78.796%
2024-04-01	4.2500	4.3200	4.0250	4.110	-3.972%	3,194,225	+66.180%
2024-03-28	4.3500	4.5350	4.2600	4.280	-1.609%	2,183,996	+59.579%
2024-03-27	4.3800	4.4300	4.2200	4.350	+0.462%	1,523,165	+57.011%
2024-03-26	4.4300	4.5000	4.3200	4.330	-1.814%	1,612,696	+57.737%
2024-03-25	4.2900	4.5808	4.2900	4.410	+4.009%	2,042,373	+54.875%
2024-03-22	4.5300	4.5799	4.2400	4.240	-6.813%	2,021,597	+61.085%
2024-03-21	4.7800	4.9750	4.5250	4.550	-2.151%	2,952,909	+50.110%
2024-03-20	4.3000	4.7350	4.1900	4.650	+8.645%	3,319,326	+46.882%
2024-03-19	4.2600	4.3250	4.0750	4.280	+0.943%	2,479,647	+59.579%
2024-03-18	4.5900	4.5900	4.2100	4.240	-5.778%	3,110,451	+61.085%
2024-03-15	4.3800	4.6300	4.3200	4.500	+6.383%	6,108,457	+51.778%
2024-03-14	4.6300	4.7400	4.2050	4.230	-8.243%	2,682,407	+61.466%
2024-03-13	4.3600	4.7600	4.3301	4.610	+7.209%	2,321,789	+48.156%
2024-03-12	4.2750	4.3200	4.1300	4.300	+2.381%	1,762,657	+58.837%
2024-03-11	4.4400	4.5400	4.2000	4.200	-8.497%	2,322,511	+62.619%
2024-03-08	4.2500	4.7800	4.2500	4.590	+10.337%	3,784,491	+48.802%
2024-03-07	4.1300	4.3100	4.0400	4.160	+1.711%	1,911,209	+64.183%
2024-03-06	4.1300	4.2500	3.9801	4.090	0.000%	2,042,322	+66.993%
2024-03-05	4.1100	4.1900	4.0250	4.090	-0.487%	2,070,026	+66.993%
2024-03-04	4.3100	4.4400	4.0900	4.110	-2.375%	2,865,429	+66.180%
2024-03-01	4.1000	4.2100	3.9600	4.210	+1.446%	2,642,085	+62.233%
2024-02-29	4.4600	4.5200	4.0650	4.150	-5.467%	6,744,555	+64.578%
2024-02-28	4.3600	4.5950	4.2700	4.390	+1.620%	3,894,287	+55.581%
2024-02-27	4.4500	4.5000	4.1550	4.320	+0.465%	2,627,113	+58.102%
2024-02-26	4.1000	4.3200	4.0701	4.300	+6.304%	3,513,660	+58.837%
2024-02-23	4.3000	4.4000	3.8750	4.045	-6.582%	4,405,962	+68.850%
2024-02-22	4.5800	4.6000	4.3200	4.330	-1.367%	4,016,558	+57.737%
2024-02-21	4.6200	4.7000	4.3550	4.390	-7.188%	3,388,473	+55.581%
2024-02-20	4.8600	4.9400	4.6150	4.730	-2.273%	2,869,247	+44.397%
2024-02-16	4.8700	5.0600	4.7171	4.840	-2.024%	2,507,132	+41.116%
2024-02-15	4.8900	5.0200	4.6700	4.940	+4.661%	2,751,108	+38.259%
2024-02-14	4.5900	4.8400	4.4600	4.720	+6.067%	2,676,579	+44.703%
2024-02-13	4.6200	4.7189	4.3710	4.450	-8.247%	3,410,866	+53.483%
2024-02-12	5.1500	5.4039	4.7400	4.850	-8.057%	5,632,282	+40.825%
2024-02-09	5.1700	5.2900	5.0150	5.275	+5.080%	3,533,420	+29.479%
2024-02-08	4.7400	5.0300	4.6350	5.020	+5.907%	3,161,321	+36.056%
2024-02-07	4.7500	4.7890	4.4800	4.740	+1.282%	2,631,008	+44.093%
2024-02-06	4.3400	4.7400	4.2800	4.680	+9.859%	3,524,093	+45.940%
2024-02-05	4.6600	4.6800	4.1850	4.260	-9.168%	3,995,498	+60.329%
2024-02-02	4.9800	5.0400	4.6600	4.690	-6.387%	3,403,659	+45.629%
2024-02-01	5.2300	5.3300	4.9500	5.010	-2.529%	2,332,653	+36.327%
2024-01-31	5.3500	5.5350	5.1150	5.140	-4.815%	2,230,333	+32.879%
2024-01-30	5.4500	5.5780	5.3600	5.400	-1.099%	1,382,582	+26.481%
2024-01-29	5.0800	5.4800	5.0500	5.460	+8.549%	2,562,538	+25.092%
2024-01-26	5.2600	5.3800	4.9611	5.030	-2.330%	2,241,456	+35.785%
2024-01-25	4.8500	5.2100	4.7800	5.150	+7.741%	2,724,998	+32.621%
2024-01-24	5.0000	5.0300	4.7400	4.780	-1.035%	1,979,859	+42.887%
2024-01-23	4.9300	4.9500	4.7000	4.830	-0.821%	2,119,730	+41.408%
2024-01-22	4.9200	5.1284	4.6200	4.870	+0.206%	3,799,662	+40.246%
2024-01-19	5.0100	5.0200	4.6500	4.860	-1.420%	5,808,125	+40.535%
2024-01-18	5.2900	5.4600	4.8250	4.930	-3.899%	5,269,678	+38.540%
2024-01-17	5.3600	5.4500	5.0000	5.130	-7.233%	6,059,487	+33.138%
2024-01-16	6.2500	6.3400	5.5100	5.530	-26.168%	13,293,887	+23.508%
2024-01-12	7.8800	7.9300	7.4600	7.490	-4.464%	5,435,527	-8.812%
2024-01-11	8.2400	8.6500	7.4400	7.840	-4.623%	4,211,799	-12.883%
2024-01-10	8.4500	8.6500	8.0723	8.220	-3.521%	3,533,994	-16.910%
2024-01-09	7.6200	8.5950	7.4200	8.520	+12.253%	5,769,166	-19.836%
2024-01-08	7.4000	7.6000	7.0300	7.590	+2.985%	2,871,225	-10.013%
2024-01-05	7.1500	7.4800	7.0500	7.370	+1.236%	2,829,991	-7.327%
2024-01-04	6.8400	7.3600	6.7196	7.280	+6.433%	3,044,225	-6.181%
2024-01-03	6.6300	7.0600	6.3600	6.840	-1.724%	3,440,247	-0.146%
2024-01-02	6.8300	7.0150	6.7400	6.960	+3.264%	2,643,159	-1.868%
2023-12-29	7.3300	7.4300	6.6000	6.740	-7.671%	4,726,955	+1.335%
2023-12-28	7.4600	7.5550	7.1995	7.300	-3.311%	2,485,796	-6.438%
2023-12-27	7.1800	7.5800	7.1000	7.550	+6.941%	3,525,086	-9.536%
2023-12-26	7.2200	7.2500	6.8500	7.060	-1.808%	2,233,833	-3.258%
2023-12-22	7.1500	7.3600	6.9500	7.190	+1.410%	2,281,077	-5.007%
2023-12-21	6.8500	7.1400	6.7550	7.090	+6.938%	2,410,957	-3.667%
2023-12-20	6.7400	7.1950	6.6200	6.630	-1.923%	4,257,115	+3.017%
2023-12-19	6.7800	7.3000	6.4000	6.760	+2.269%	4,601,445	+1.036%
2023-12-18	6.4700	6.7150	6.4200	6.610	+1.536%	2,039,400	+3.328%
2023-12-15	6.6200	6.7650	6.3400	6.510	-0.762%	4,873,969	+4.916%
2023-12-14	6.2800	6.8900	6.2800	6.560	+5.977%	5,101,976	+4.116%
2023-12-13	5.8800	6.2000	5.7200	6.190	+5.272%	4,860,419	+10.339%
2023-12-12	6.0000	6.1388	5.7200	5.880	-1.836%	2,045,853	+16.156%
2023-12-11	6.4700	6.4900	5.8700	5.990	-8.967%	4,248,444	+14.023%
2023-12-08	5.7100	6.6100	5.6954	6.580	+16.874%	5,987,684	+3.799%
2023-12-07	5.5300	5.7850	5.4300	5.630	+0.178%	2,104,976	+21.314%
2023-12-06	5.4700	5.6950	5.4150	5.620	+4.461%	2,680,401	+21.530%
2023-12-05	5.5700	5.7250	5.3310	5.380	-2.182%	2,539,218	+26.952%
2023-12-04	5.3200	5.8299	5.2900	5.500	+5.973%	4,609,819	+24.182%
2023-12-01	4.6500	5.2650	4.6240	5.190	+11.135%	3,557,223	+31.599%
2023-11-30	4.8100	4.8600	4.5200	4.670	-1.684%	2,911,006	+46.253%
2023-11-29	4.8600	4.9350	4.6100	4.750	-1.656%	2,456,054	+43.789%
2023-11-28	4.6000	4.9500	4.5800	4.830	+4.545%	3,038,023	+41.408%
2023-11-27	4.6600	4.8000	4.5700	4.620	-1.702%	1,427,821	+47.835%
2023-11-24	4.5600	4.9050	4.5600	4.700	+3.070%	1,306,447	+45.319%

.dark-mode .lzpNKp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzpNKp{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD
Applied Digital Corporation Common Stock
stock NASDAQ