9.85
price up icon7.65%   0.70
pre-market  Pre-market:  10.70   0.85   +8.63%
loading

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 November 22, 2024, is $9.85.
  • 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 1,059% to $9.85 now.
  • The 52-week high stock price for APLD is $9.95, representing a 1.02% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for APLD is $2.36, indicating a -76.04% 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $9.95 $9.03 $0.92 22,292,943.0 +7.65%
Nov 21, 2024 $9.62 $8.51 $1.11 20,999,997.0 +4.45%
Nov 20, 2024 $9.68 $8.70 $0.98 21,648,956.0 -4.37%
Nov 19, 2024 $9.26 $7.77 $1.49 30,168,607.0 +18.19%
Nov 18, 2024 $8.45 $7.38 $1.06 24,944,925.0 +7.19%
Nov 15, 2024 $7.57 $6.90 $0.67 22,057,242.0 +5.39%
Nov 14, 2024 $7.24 $6.64 $0.60 10,447,886.0 -4.32%
Nov 13, 2024 $7.85 $6.96 $0.885 9,960,317.0 -5.53%
Nov 12, 2024 $7.72 $7.17 $0.545 8,170,226.0 +0.13%
Nov 11, 2024 $8.22 $7.44 $0.78 12,192,719.0 +0.26%
Nov 08, 2024 $7.98 $7.37 $0.61 8,534,738.0 -2.95%
Nov 07, 2024 $7.88 $7.06 $0.8199 13,651,131.0 +10.18%
Nov 06, 2024 $7.26 $6.56 $0.70 14,674,676.0 +10.99%
Nov 05, 2024 $6.46 $5.96 $0.50 9,613,425.0 +6.70%
Nov 04, 2024 $6.47 $5.93 $0.535 12,940,861.0 -7.59%
Nov 01, 2024 $7.25 $6.24 $1.00 21,575,537.0 -4.44%
Oct 31, 2024 $7.04 $6.70 $0.345 44,635,473.0 -8.15%
Oct 30, 2024 $7.91 $7.35 $0.56 6,737,539.0 -6.48%
Oct 29, 2024 $8.38 $7.80 $0.5799 7,314,949.0 -4.84%
Oct 28, 2024 $8.64 $8.13 $0.51 8,580,163.0 +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
Nov, 2024 $9.95 $5.93 $4.01 286,167,129.0 +45.71%
Oct, 2024 $9.48 $6.66 $2.82 296,342,496.0 -18.06%
Sep, 2024 $8.79 $3.01 $5.78 456,762,064.0 +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%
information_technology_services GIB
$111.60
price down icon 0.33%
information_technology_services BR
$230.24
price up icon 1.22%
information_technology_services WIT
$6.98
price up icon 2.80%
$79.54
price up icon 0.86%
information_technology_services IT
$519.78
price up icon 0.10%
information_technology_services FIS
$86.08
price up icon 0.68%
Cap:     |  Volume (24h):