5 DAY PERFORMANCE
+34.85%
1 MONTH PERFORMANCE
+29.50%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
+62.62%
YEAR-TO-DATE PERFORMANCE
+28.14%
1 YEAR PERFORMANCE
+127.67%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.73 | $6.62 (-1.63%) | $6.82 | $6.17 | 19.58 M | $1.33 B |
| 03/11/2025 | $6.31 | $6.38 (1.11%) | $6.47 | $6.01 | 16.37 M | $1.34 B |
| 03/10/2025 | $6.92 | $6.24 (-9.83%) | $7.01 | $5.97 | 24.31 M | $1.31 B |
| 03/07/2025 | $6.92 | $7.26 (4.91%) | $7.37 | $6.70 | 22.19 M | $1.52 B |
| 03/06/2025 | $7.29 | $7.00 (-3.98%) | $7.55 | $6.95 | 23.67 M | $1.47 B |
| 03/05/2025 | $7.00 | $7.69 (9.86%) | $7.73 | $6.80 | 24.62 M | $1.61 B |
| 03/04/2025 | $6.56 | $6.92 (5.49%) | $7.29 | $6.30 | 27.90 M | $1.45 B |
| 03/03/2025 | $8.28 | $6.88 (-16.91%) | $8.41 | $6.81 | 37.46 M | $1.44 B |
| 02/28/2025 | $7.56 | $8.00 (5.82%) | $8.07 | $7.43 | 45.84 M | $1.68 B |
| 02/27/2025 | $8.59 | $7.83 (-8.85%) | $8.90 | $7.80 | 48.73 M | $1.64 B |
| 02/26/2025 | $8.04 | $8.11 (0.87%) | $8.57 | $7.85 | 34.21 M | $1.70 B |
| 02/25/2025 | $8.69 | $7.90 (-9.09%) | $8.69 | $7.40 | 58.47 M | $1.66 B |
| 02/24/2025 | $10.50 | $9.02 (-14.1%) | $10.50 | $8.60 | 45.66 M | $1.89 B |
| 02/21/2025 | $10.37 | $10.65 (2.7%) | $12.48 | $10.32 | 64.84 M | $2.23 B |
| 02/20/2025 | $10.26 | $10.18 (-0.78%) | $10.46 | $9.56 | 39.67 M | $2.13 B |
| 02/19/2025 | $9.60 | $9.95 (3.65%) | $10.43 | $9.55 | 27.71 M | $2.09 B |
| 02/18/2025 | $9.37 | $9.63 (2.77%) | $9.92 | $9.32 | 29.36 M | $2.02 B |
| 02/14/2025 | $8.34 | $9.11 (9.23%) | $9.28 | $8.30 | 43.20 M | $1.91 B |
| 02/13/2025 | $7.66 | $7.91 (3.26%) | $7.98 | $7.40 | 17.94 M | $1.66 B |
| 02/12/2025 | $7.40 | $7.56 (2.16%) | $7.76 | $7.22 | 17.50 M | $1.58 B |
| 02/11/2025 | $7.96 | $7.59 (-4.65%) | $8.21 | $7.57 | 20.64 M | $1.59 B |
| 02/10/2025 | $7.88 | $8.11 (2.92%) | $8.45 | $7.77 | 19.06 M | $1.70 B |
| 02/07/2025 | $7.91 | $7.79 (-1.52%) | $8.09 | $7.60 | 18.27 M | $1.63 B |
| 02/06/2025 | $8.18 | $7.88 (-3.67%) | $8.24 | $7.73 | 14.19 M | $1.65 B |
| 02/05/2025 | $7.75 | $8.10 (4.52%) | $8.19 | $7.70 | 21.16 M | $1.70 B |
| 02/04/2025 | $7.53 | $7.69 (2.12%) | $7.76 | $7.32 | 25.23 M | $1.61 B |
| 02/03/2025 | $6.55 | $7.35 (12.21%) | $7.47 | $6.51 | 22.69 M | $1.54 B |
| 01/31/2025 | $7.50 | $7.12 (-5.07%) | $7.88 | $7.08 | 23.59 M | $1.49 B |
| 01/30/2025 | $6.90 | $7.38 (6.96%) | $7.43 | $6.83 | 23.97 M | $1.55 B |
| 01/29/2025 | $6.51 | $6.69 (2.76%) | $7.06 | $6.38 | 21.10 M | $1.40 B |
| 01/28/2025 | $6.92 | $6.52 (-5.78%) | $7.02 | $6.25 | 32.12 M | $1.37 B |
| 01/27/2025 | $8.22 | $6.48 (-21.17%) | $8.28 | $6.12 | 58.32 M | $1.36 B |
| 01/24/2025 | $9.36 | $8.96 (-4.27%) | $9.50 | $8.88 | 15.07 M | $1.88 B |
| 01/23/2025 | $9.36 | $9.27 (-0.96%) | $9.90 | $9.24 | 15.53 M | $1.94 B |
| 01/22/2025 | $9.38 | $9.64 (2.77%) | $9.87 | $9.15 | 22.56 M | $2.02 B |
| 01/21/2025 | $9.05 | $9.41 (3.98%) | $9.53 | $8.45 | 22.52 M | $1.97 B |
| 01/17/2025 | $9.27 | $8.90 (-3.99%) | $9.27 | $8.58 | 23.15 M | $1.87 B |
| 01/16/2025 | $8.29 | $8.98 (8.32%) | $9.73 | $8.26 | 32.71 M | $1.88 B |
| 01/15/2025 | $8.42 | $8.37 (-0.59%) | $8.69 | $8.11 | 35.32 M | $1.75 B |
| 01/14/2025 | $9.53 | $8.54 (-10.39%) | $9.72 | $8.25 | 69.56 M | $1.79 B |
| 01/13/2025 | $7.96 | $7.77 (-2.39%) | $7.99 | $7.46 | 14.74 M | $1.63 B |
| 01/10/2025 | $8.58 | $8.29 (-3.38%) | $8.58 | $8.01 | 14.21 M | $1.24 B |
| 01/08/2025 | $9.16 | $8.71 (-4.91%) | $9.27 | $8.32 | 14.19 M | $1.30 B |
| 01/07/2025 | $9.94 | $9.42 (-5.23%) | $10.16 | $9.21 | 14.62 M | $1.40 B |
| 01/06/2025 | $9.42 | $9.79 (3.93%) | $10.20 | $9.33 | 20.75 M | $1.46 B |
| 01/03/2025 | $7.85 | $9.11 (16.05%) | $9.13 | $7.80 | 18.67 M | $1.36 B |
| 01/02/2025 | $7.85 | $7.80 (-0.64%) | $8.10 | $7.57 | 11.16 M | $1.16 B |
| 12/31/2024 | $8.23 | $7.64 (-7.17%) | $8.23 | $7.50 | 10.67 M | $1.14 B |
| 12/30/2024 | $8.28 | $7.97 (-3.74%) | $8.28 | $7.41 | 16.38 M | $1.19 B |
| 12/27/2024 | $9.09 | $8.39 (-7.7%) | $9.10 | $8.23 | 12.95 M | $1.25 B |
| 12/26/2024 | $8.66 | $9.20 (6.24%) | $9.35 | $8.58 | 12.61 M | $1.37 B |
| 12/24/2024 | $8.08 | $8.77 (8.54%) | $8.78 | $7.96 | 10.16 M | $1.31 B |
| 12/23/2024 | $8.20 | $7.92 (-3.41%) | $8.38 | $7.74 | 12.81 M | $1.18 B |
| 12/20/2024 | $8.11 | $8.01 (-1.23%) | $8.35 | $7.81 | 33.32 M | $1.19 B |
| 12/19/2024 | $9.09 | $8.05 (-11.44%) | $9.12 | $7.84 | 19.62 M | $1.20 B |
| 12/18/2024 | $9.73 | $8.76 (-9.97%) | $10.18 | $8.53 | 18.26 M | $1.31 B |
| 12/17/2024 | $10.02 | $9.69 (-3.29%) | $10.16 | $9.55 | 11.78 M | $1.44 B |
| 12/16/2024 | $9.08 | $10.01 (10.24%) | $10.27 | $8.96 | 24.30 M | $1.49 B |
| 12/13/2024 | $9.02 | $8.90 (-1.33%) | $9.41 | $8.82 | 10.82 M | $1.33 B |
| 12/12/2024 | $9.00 | $9.04 (0.44%) | $9.56 | $8.86 | 17.29 M | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
