Get the Stockscreener App
4.23
0.95%
+0.04
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 May 31, 2024, is $4.23.
- 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 397.65% to $4.23 now.
- The 52-week high stock price for APLD is $11.62, representing a 174.70% increase from the current share price, occurred on June 23, 2023.
- The 52-week low stock price for APLD is $2.36, indicating a -44.21% 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 |
|---|---|---|---|---|---|
| May 31, 2024 | $4.38 | $4.11 | $0.27 | 3,767,763.0 | +0.95% |
| May 30, 2024 | $4.41 | $4.11 | $0.30 | 2,275,202.0 | -3.23% |
| May 29, 2024 | $4.65 | $4.23 | $0.42 | 2,892,923.0 | -6.28% |
| May 28, 2024 | $4.65 | $4.38 | $0.275 | 3,779,010.0 | +0.22% |
| May 24, 2024 | $4.67 | $4.19 | $0.48 | 3,372,312.0 | +8.47% |
| May 23, 2024 | $4.48 | $4.19 | $0.29 | 3,013,977.0 | +0.24% |
| May 22, 2024 | $4.52 | $4.22 | $0.30 | 1,827,903.0 | -4.07% |
| May 21, 2024 | $4.67 | $3.92 | $0.7439 | 3,763,528.0 | -3.49% |
| May 20, 2024 | $4.70 | $4.13 | $0.565 | 5,726,251.0 | +10.63% |
| May 17, 2024 | $4.20 | $3.69 | $0.515 | 4,669,715.0 | +13.11% |
| May 16, 2024 | $3.94 | $3.62 | $0.315 | 2,679,308.0 | -3.68% |
| May 15, 2024 | $3.82 | $3.58 | $0.24 | 4,897,296.0 | +6.15% |
| May 14, 2024 | $3.76 | $3.42 | $0.34 | 4,462,569.0 | +2.87% |
| May 13, 2024 | $3.69 | $3.36 | $0.33 | 3,414,231.0 | +5.14% |
| May 10, 2024 | $3.45 | $3.22 | $0.23 | 4,055,533.0 | -0.90% |
| May 09, 2024 | $3.38 | $3.26 | $0.12 | 2,301,204.0 | +1.21% |
| May 08, 2024 | $3.32 | $3.02 | $0.30 | 3,181,488.0 | +6.45% |
| May 07, 2024 | $3.20 | $2.99 | $0.21 | 3,656,968.0 | -5.49% |
| May 06, 2024 | $3.33 | $3.04 | $0.2872 | 2,365,471.0 | +8.25% |
| May 03, 2024 | $3.11 | $2.98 | $0.13 | 1,420,536.0 | +2.36% |
| May 02, 2024 | $3.12 | $2.92 | $0.20 | 2,078,980.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.70 | $2.63 | $2.07 | 79,302,333.0 | +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% |
0.37%
4.47%
Cap:
|
Volume (24h):