5 DAY PERFORMANCE
+6.50%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-16.29%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
+10.24%
1 YEAR PERFORMANCE
-7.72%
Applied Digital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.78 | $23.40 (-1.59%) | $24.10 | $22.77 | 20.03 M | $6.73 B |
| 10/08/2026 | $24.35 | $23.85 (-2.05%) | $24.43 | $22.63 | 55.49 M | $6.95 B |
| 10/07/2026 | $24.55 | $23.81 (-3.01%) | $24.90 | $23.69 | 48.76 M | $6.94 B |
| 10/06/2026 | $25.30 | $25.34 (0.16%) | $25.89 | $24.82 | 22.69 M | $7.39 B |
| 10/05/2026 | $25.55 | $24.70 (-3.33%) | $25.63 | $24.22 | 23.86 M | $7.20 B |
| 10/02/2026 | $25.12 | $25.38 (1.04%) | $26.85 | $24.82 | 26.39 M | $7.25 B |
| 10/01/2026 | $24.44 | $24.16 (-1.15%) | $24.74 | $23.59 | 17.33 M | $6.90 B |
| 09/30/2026 | $25.62 | $24.37 (-4.88%) | $25.73 | $24.36 | 15.50 M | $6.96 B |
| 09/29/2026 | $24.97 | $25.41 (1.76%) | $25.67 | $24.43 | 16.01 M | $7.26 B |
| 09/28/2026 | $25.60 | $24.53 (-4.18%) | $25.99 | $24.50 | 14.99 M | $7.01 B |
| 09/25/2026 | $27.22 | $26.25 (-3.56%) | $27.48 | $25.96 | 14.01 M | $7.50 B |
| 09/24/2026 | $26.63 | $27.06 (1.61%) | $27.85 | $26.26 | 13.17 M | $7.73 B |
| 09/23/2026 | $28.81 | $27.23 (-5.48%) | $28.90 | $27.20 | 13.73 M | $7.78 B |
| 09/22/2026 | $28.16 | $28.54 (1.35%) | $29.10 | $28.03 | 13.09 M | $8.15 B |
| 09/21/2026 | $28.56 | $28.19 (-1.3%) | $28.85 | $27.70 | 18.22 M | $8.05 B |
| 09/18/2026 | $26.97 | $28.12 (4.26%) | $28.30 | $26.15 | 23.88 M | $8.03 B |
| 09/17/2026 | $25.75 | $26.38 (2.45%) | $26.80 | $24.85 | 24.00 M | $7.54 B |
| 09/16/2026 | $24.13 | $24.39 (1.08%) | $24.86 | $23.76 | 19.03 M | $6.97 B |
| 09/15/2026 | $24.29 | $23.42 (-3.58%) | $24.63 | $23.39 | 13.54 M | $6.69 B |
| 09/14/2026 | $24.46 | $24.58 (0.49%) | $25.50 | $24.38 | 14.98 M | $7.02 B |
| 09/11/2026 | $26.34 | $26.42 (0.3%) | $26.87 | $25.95 | 10.09 M | $7.55 B |
| 09/10/2026 | $26.30 | $25.78 (-1.98%) | $27.08 | $25.74 | 12.05 M | $7.36 B |
| 09/09/2026 | $28.69 | $27.14 (-5.4%) | $28.97 | $27.04 | 11.79 M | $7.75 B |
| 09/08/2026 | $27.20 | $28.31 (4.08%) | $29.15 | $27.14 | 19.99 M | $8.09 B |
| 09/04/2026 | $26.00 | $26.37 (1.42%) | $26.48 | $25.78 | 13.47 M | $7.53 B |
| 09/03/2026 | $24.94 | $25.91 (3.89%) | $25.97 | $24.53 | 15.97 M | $7.40 B |
| 09/02/2026 | $24.01 | $24.91 (3.75%) | $25.00 | $23.83 | 16.88 M | $7.12 B |
| 09/01/2026 | $24.70 | $24.29 (-1.66%) | $25.09 | $24.10 | 15.17 M | $6.94 B |
| 08/31/2026 | $25.26 | $25.41 (0.59%) | $25.50 | $24.83 | 12.02 M | $7.26 B |
| 08/28/2026 | $26.80 | $25.34 (-5.45%) | $27.01 | $25.09 | 19.79 M | $7.24 B |
| 08/27/2026 | $27.73 | $27.44 (-1.05%) | $28.64 | $27.28 | 16.12 M | $7.84 B |
| 08/26/2026 | $28.49 | $26.87 (-5.69%) | $28.70 | $26.86 | 13.31 M | $7.68 B |
| 08/25/2026 | $27.34 | $28.85 (5.52%) | $28.93 | $27.08 | 13.30 M | $8.24 B |
| 08/24/2026 | $26.65 | $26.89 (0.9%) | $27.48 | $26.06 | 11.74 M | $7.68 B |
| 08/21/2026 | $29.23 | $27.21 (-6.91%) | $29.61 | $26.93 | 17.94 M | $7.77 B |
| 08/20/2026 | $28.01 | $28.65 (2.28%) | $29.21 | $27.61 | 13.97 M | $8.18 B |
| 08/19/2026 | $28.31 | $28.23 (-0.28%) | $28.84 | $26.64 | 17.72 M | $8.06 B |
| 08/18/2026 | $29.99 | $28.51 (-4.93%) | $30.69 | $28.10 | 18.09 M | $8.14 B |
| 08/17/2026 | $31.18 | $31.18 (0%) | $31.85 | $30.60 | 13.58 M | $8.91 B |
| 08/14/2026 | $30.41 | $31.20 (2.6%) | $31.33 | $29.63 | 18.08 M | $8.91 B |
| 08/13/2026 | $31.07 | $30.62 (-1.45%) | $32.18 | $30.45 | 16.12 M | $8.75 B |
| 08/12/2026 | $32.35 | $31.15 (-3.71%) | $33.04 | $30.35 | 18.71 M | $8.90 B |
| 08/11/2026 | $29.99 | $29.69 (-1%) | $30.11 | $29.11 | 12.16 M | $8.48 B |
| 08/10/2026 | $29.29 | $29.06 (-0.79%) | $30.72 | $28.98 | 15.54 M | $8.30 B |
| 08/07/2026 | $29.90 | $29.22 (-2.27%) | $30.18 | $27.97 | 12.99 M | $8.35 B |
| 08/06/2026 | $28.30 | $28.86 (1.98%) | $30.48 | $28.17 | 12.58 M | $8.24 B |
| 08/05/2026 | $31.07 | $29.87 (-3.86%) | $31.84 | $29.80 | 14.76 M | $8.53 B |
| 08/04/2026 | $29.76 | $31.27 (5.07%) | $31.84 | $29.64 | 20.83 M | $8.93 B |
| 08/03/2026 | $27.01 | $29.49 (9.18%) | $30.10 | $26.10 | 21.38 M | $8.42 B |
| 07/31/2026 | $30.00 | $27.39 (-8.7%) | $30.24 | $26.94 | 22.02 M | $7.54 B |
| 07/30/2026 | $25.48 | $27.97 (9.77%) | $28.56 | $25.34 | 26.00 M | $7.70 B |
| 07/29/2026 | $26.80 | $23.22 (-13.36%) | $27.01 | $22.93 | 31.69 M | $6.39 B |
| 07/28/2026 | $26.81 | $26.62 (-0.71%) | $27.25 | $25.41 | 40.85 M | $7.33 B |
| 07/27/2026 | $28.06 | $26.38 (-5.99%) | $28.19 | $25.77 | 23.74 M | $7.26 B |
| 07/24/2026 | $29.30 | $27.19 (-7.2%) | $29.39 | $26.84 | 20.19 M | $7.48 B |
| 07/23/2026 | $29.09 | $29.89 (2.75%) | $31.22 | $29.09 | 13.82 M | $8.12 B |
| 07/22/2026 | $29.50 | $30.08 (1.97%) | $31.48 | $29.35 | 14.55 M | $8.17 B |
| 07/21/2026 | $28.66 | $30.05 (4.85%) | $30.81 | $28.66 | 23.35 M | $8.16 B |
| 07/20/2026 | $27.31 | $27.85 (1.98%) | $28.39 | $27.10 | 23.44 M | $7.57 B |
| 07/17/2026 | $25.37 | $25.79 (1.66%) | $26.23 | $24.03 | 23.59 M | $7.01 B |
| 07/16/2026 | $27.93 | $26.44 (-5.33%) | $28.06 | $25.82 | 18.48 M | $7.18 B |
| 07/15/2026 | $28.55 | $29.03 (1.68%) | $29.31 | $27.24 | 20.05 M | $7.89 B |
| 07/14/2026 | $29.66 | $28.47 (-4.01%) | $30.10 | $27.66 | 17.44 M | $7.73 B |
| 07/13/2026 | $30.28 | $28.84 (-4.76%) | $31.10 | $28.49 | 15.22 M | $7.83 B |
| 07/10/2026 | $32.11 | $31.15 (-2.99%) | $32.20 | $30.59 | 12.36 M | $8.46 B |
| 07/09/2026 | $32.95 | $32.29 (-2%) | $33.56 | $31.67 | 16.55 M | $8.77 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.
