Applied Digital Corporation - Common Stock (APLD)
4.7950
-0.8650 (-15.28%)
NASDAQ · Last Trade: Apr 5th, 6:50 AM EDT
Historical Prices For Applied Digital Corporation - Common Stock (APLD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.43 | 5.53 | 4.58 | 4.79 | 33,287,866 | 4.79 |
| 4/03/2025 | 5.60 | 5.94 | 5.59 | 5.66 | 16,637,757 | 5.66 |
| 4/02/2025 | 5.86 | 6.47 | 5.86 | 6.24 | 27,448,974 | 6.24 |
| 4/01/2025 | 5.62 | 6.15 | 5.42 | 6.09 | 27,885,102 | 6.09 |
| 3/31/2025 | 5.34 | 5.65 | 5.28 | 5.62 | 15,747,302 | 5.62 |
| 3/28/2025 | 6.00 | 6.07 | 5.48 | 5.72 | 25,542,946 | 5.72 |
| 3/27/2025 | 6.38 | 6.45 | 6.06 | 6.10 | 26,350,363 | 6.10 |
| 3/26/2025 | 7.37 | 7.38 | 6.49 | 6.53 | 32,218,390 | 6.53 |
| 3/25/2025 | 8.04 | 8.07 | 7.40 | 7.44 | 23,715,673 | 7.44 |
| 3/24/2025 | 7.30 | 8.04 | 7.30 | 7.99 | 22,750,553 | 7.99 |
| 3/21/2025 | 7.12 | 7.29 | 6.99 | 7.07 | 18,816,715 | 7.07 |
| 3/20/2025 | 7.14 | 7.53 | 7.12 | 7.29 | 17,268,863 | 7.29 |
| 3/19/2025 | 7.05 | 7.38 | 6.95 | 7.26 | 19,740,218 | 7.26 |
| 3/18/2025 | 7.14 | 7.33 | 6.98 | 7.01 | 17,929,368 | 7.01 |
| 3/17/2025 | 7.05 | 7.45 | 6.97 | 7.34 | 14,933,806 | 7.34 |
| 3/14/2025 | 6.48 | 7.05 | 6.47 | 7.00 | 18,969,304 | 7.00 |
| 3/13/2025 | 6.61 | 6.65 | 6.16 | 6.28 | 13,679,896 | 6.28 |
| 3/12/2025 | 6.73 | 6.82 | 6.17 | 6.62 | 19,862,792 | 6.62 |
| 3/11/2025 | 6.31 | 6.47 | 6.01 | 6.38 | 16,350,146 | 6.38 |
| 3/10/2025 | 6.92 | 7.01 | 5.97 | 6.24 | 24,255,223 | 6.24 |
| 3/07/2025 | 6.92 | 7.37 | 6.70 | 7.26 | 22,192,429 | 7.26 |
| 3/06/2025 | 7.29 | 7.55 | 6.95 | 7.00 | 23,568,981 | 7.00 |
| 3/05/2025 | 7.00 | 7.73 | 6.80 | 7.69 | 24,564,717 | 7.69 |
| 3/04/2025 | 6.56 | 7.29 | 6.30 | 6.92 | 27,773,563 | 6.92 |
| 3/03/2025 | 8.28 | 8.41 | 6.81 | 6.88 | 37,285,739 | 6.88 |
| 2/28/2025 | 7.56 | 8.07 | 7.43 | 8.00 | 45,835,454 | 8.00 |
| 2/27/2025 | 8.59 | 8.90 | 7.80 | 7.83 | 48,617,543 | 7.83 |
| 2/26/2025 | 8.04 | 8.57 | 7.85 | 8.11 | 34,044,617 | 8.11 |
| 2/25/2025 | 8.69 | 8.69 | 7.40 | 7.90 | 58,321,798 | 7.90 |
| 2/24/2025 | 10.50 | 10.50 | 8.60 | 9.02 | 45,527,916 | 9.02 |
| 2/21/2025 | 10.36 | 12.48 | 10.32 | 10.65 | 65,185,447 | 10.65 |
| 2/20/2025 | 10.26 | 10.46 | 9.56 | 10.18 | 39,559,495 | 10.18 |
| 2/19/2025 | 9.60 | 10.43 | 9.55 | 9.95 | 27,612,500 | 9.95 |
| 2/18/2025 | 9.37 | 9.92 | 9.32 | 9.63 | 29,271,631 | 9.63 |
| 2/14/2025 | 8.34 | 9.28 | 8.30 | 9.11 | 43,196,812 | 9.11 |
| 2/13/2025 | 7.66 | 7.98 | 7.40 | 7.91 | 17,897,916 | 7.91 |
| 2/12/2025 | 7.40 | 7.76 | 7.22 | 7.58 | 17,459,567 | 7.58 |
| 2/11/2025 | 7.96 | 8.21 | 7.57 | 7.59 | 20,562,589 | 7.59 |
| 2/10/2025 | 7.88 | 8.45 | 7.77 | 8.11 | 19,405,242 | 8.11 |
| 2/07/2025 | 7.91 | 8.09 | 7.60 | 7.79 | 18,269,709 | 7.79 |
| 2/06/2025 | 8.18 | 8.24 | 7.73 | 7.88 | 14,096,314 | 7.88 |
| 2/05/2025 | 7.75 | 8.19 | 7.70 | 8.10 | 21,085,691 | 8.10 |
| 2/04/2025 | 7.53 | 7.76 | 7.32 | 7.69 | 25,136,572 | 7.69 |
| 2/03/2025 | 6.55 | 7.47 | 6.51 | 7.35 | 22,605,030 | 7.35 |
| 1/31/2025 | 7.50 | 7.88 | 7.08 | 7.12 | 23,675,552 | 7.12 |
| 1/30/2025 | 6.90 | 7.42 | 6.83 | 7.38 | 23,886,355 | 7.38 |
| 1/29/2025 | 6.51 | 7.06 | 6.38 | 6.69 | 21,005,088 | 6.69 |
| 1/28/2025 | 6.92 | 7.02 | 6.25 | 6.52 | 32,013,318 | 6.52 |
| 1/27/2025 | 8.22 | 8.28 | 6.12 | 6.47 | 58,140,846 | 6.47 |
| 1/24/2025 | 9.36 | 9.50 | 8.88 | 8.96 | 15,065,848 | 8.96 |
| 1/23/2025 | 9.36 | 9.90 | 9.24 | 9.27 | 15,441,662 | 9.27 |
| 1/22/2025 | 9.38 | 9.87 | 9.15 | 9.64 | 22,500,504 | 9.64 |
| 1/21/2025 | 9.04 | 9.53 | 8.45 | 9.41 | 22,344,539 | 9.41 |
| 1/17/2025 | 9.27 | 9.27 | 8.58 | 8.90 | 23,151,556 | 8.90 |
| 1/16/2025 | 8.28 | 9.73 | 8.26 | 8.98 | 32,636,321 | 8.98 |
| 1/15/2025 | 8.42 | 8.69 | 8.11 | 8.37 | 35,205,391 | 8.37 |
| 1/14/2025 | 9.53 | 9.71 | 8.25 | 8.54 | 68,848,683 | 8.54 |
| 1/13/2025 | 7.96 | 7.99 | 7.46 | 7.76 | 14,639,174 | 7.76 |
| 1/10/2025 | 8.58 | 8.58 | 8.01 | 8.29 | 14,213,043 | 8.29 |
| 1/08/2025 | 9.16 | 9.27 | 8.32 | 8.71 | 14,192,807 | 8.71 |
| 1/07/2025 | 9.94 | 10.16 | 9.21 | 9.42 | 14,559,044 | 9.42 |
| 1/06/2025 | 9.42 | 10.20 | 9.33 | 9.79 | 20,710,231 | 9.79 |