Get the Stockscreener App
8.25
0.73%
0.06
After Hours:
8.19
-0.06
-0.73%
Applied Digital Corporation Stock (APLD) Price History
The historical daily chart and data for Applied Digital Corporation stock (APLD), show that the latest closing stock price as of September 30, 2024, is $8.25.
- Applied Digital Corporation all-time high stock price is $11.62, occurred on June 23, 2023.
- The lowest Applied Digital Corporation stock price recorded was $0.85 on July 13, 2022. Since then, Applied Digital Corporation's stock price has risen over 870.59% to $8.25 now.
- The 52-week high stock price for APLD is $8.785, representing a 6.48% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for APLD is $2.36, indicating a -71.39% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Applied Digital Corporation (APLD) stock in the beginning of 2023 was $4.50. The stock closed the year at $1.84, a loss of over -59.11% for the year.
The table below shows more information about APLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $8.59 | $7.30 | $1.29 | 13,110,481.0 | +0.73% |
| Sep 27, 2024 | $8.79 | $8.08 | $0.705 | 12,775,562.0 | -0.73% |
| Sep 26, 2024 | $8.52 | $7.75 | $0.77 | 15,883,226.0 | +7.56% |
| Sep 25, 2024 | $8.15 | $7.03 | $1.12 | 19,555,725.0 | +8.33% |
| Sep 24, 2024 | $7.20 | $6.47 | $0.73 | 15,318,324.0 | +5.67% |
| Sep 23, 2024 | $6.87 | $6.03 | $0.845 | 15,314,838.0 | +11.30% |
| Sep 20, 2024 | $6.09 | $5.51 | $0.58 | 16,979,575.0 | +8.27% |
| Sep 19, 2024 | $6.55 | $5.53 | $1.02 | 16,384,728.0 | -8.40% |
| Sep 18, 2024 | $6.70 | $5.75 | $0.955 | 16,863,197.0 | +4.48% |
| Sep 17, 2024 | $6.30 | $5.76 | $0.54 | 10,363,719.0 | -1.36% |
| Sep 16, 2024 | $6.07 | $5.73 | $0.337 | 5,717,963.0 | -3.28% |
| Sep 13, 2024 | $6.50 | $5.85 | $0.65 | 13,722,140.0 | +1.16% |
| Sep 12, 2024 | $6.07 | $5.65 | $0.415 | 9,488,443.0 | +2.56% |
| Sep 11, 2024 | $6.53 | $5.74 | $0.7899 | 13,321,640.0 | -8.85% |
| Sep 10, 2024 | $6.45 | $5.80 | $0.65 | 20,579,959.0 | -2.13% |
| Sep 09, 2024 | $6.60 | $4.60 | $2.00 | 52,606,147.0 | +44.62% |
| Sep 06, 2024 | $5.57 | $4.33 | $1.24 | 27,830,686.0 | -15.27% |
| Sep 05, 2024 | $5.71 | $4.25 | $1.46 | 149,442,111.0 | +65.74% |
| Sep 04, 2024 | $3.33 | $3.01 | $0.32 | 5,090,741.0 | +2.86% |
Applied Digital Corporation Stock (APLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Digital Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Digital Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Digital Corporation Stock (APLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $8.79 | $3.01 | $5.78 | 469,872,545.0 | +126.03% |
| Aug, 2024 | $4.97 | $3.34 | $1.63 | 96,637,958.0 | -24.90% |
| Jul, 2024 | $7.20 | $3.93 | $3.27 | 127,013,567.0 | -18.32% |
| Jun, 2024 | $7.23 | $3.83 | $3.40 | 138,952,079.0 | +40.66% |
| May, 2024 | $4.70 | $2.63 | $2.07 | 75,534,570.0 | +56.38% |
| Apr, 2024 | $4.32 | $2.36 | $1.96 | 94,582,431.0 | -36.80% |
| Mar, 2024 | $4.97 | $3.96 | $1.01 | 51,573,451.0 | +3.13% |
| Feb, 2024 | $5.40 | $3.88 | $1.53 | 70,728,467.0 | -19.26% |
| Jan, 2024 | $8.65 | $4.62 | $4.03 | 83,043,861.0 | -23.74% |
Applied Digital Corporation Stock (APLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.58 | $4.62 | $2.96 | 71,184,053.0 | +44.33% |
| Nov, 2023 | $5.57 | $3.52 | $2.05 | 56,329,065.0 | -4.30% |
| Oct, 2023 | $6.57 | $4.42 | $2.15 | 90,995,586.0 | -21.79% |
| Sep, 2023 | $6.58 | $4.82 | $1.76 | 59,827,366.0 | +3.31% |
| Aug, 2023 | $9.40 | $5.41 | $3.99 | 74,847,936.0 | -36.95% |
| Jul, 2023 | $11.07 | $7.00 | $4.07 | 163,822,961.0 | +2.46% |
| Jun, 2023 | $11.62 | $6.80 | $4.82 | 148,828,598.0 | +11.71% |
| May, 2023 | $10.25 | $2.88 | $7.37 | 170,739,863.0 | +161.56% |
| Apr, 2023 | $3.79 | $2.06 | $1.73 | 18,347,518.0 | +42.86% |
| Mar, 2023 | $2.77 | $1.74 | $1.03 | 15,302,859.0 | -15.47% |
| Feb, 2023 | $3.73 | $2.55 | $1.19 | 15,501,925.0 | -14.52% |
| Jan, 2023 | $3.57 | $1.61 | $1.96 | 21,168,168.0 | +68.48% |
Applied Digital Corporation Stock (APLD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.06 | $1.45 | $0.61 | 18,344,376.0 | -5.64% |
| Nov, 2022 | $2.62 | $1.83 | $0.795 | 15,012,416.0 | -13.33% |
| Oct, 2022 | $2.34 | $1.50 | $0.84 | 10,000,627.0 | +32.35% |
| Sep, 2022 | $2.37 | $1.45 | $0.92 | 11,348,890.0 | -28.27% |
| Aug, 2022 | $2.51 | $1.77 | $0.735 | 26,273,136.0 | +11.79% |
| Jul, 2022 | $2.95 | $0.85 | $2.10 | 271,097,828.0 | +101.90% |
| Jun, 2022 | $5.00 | $0.95 | $4.05 | 18,661,118.0 | -78.26% |
| May, 2022 | $4.98 | $1.73 | $3.25 | 8,374,150.0 | +43.75% |
| Apr, 2022 | $4.80 | $3.30 | $1.50 | 2,042,495.0 | +0.00% |
0.65%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):