Applied Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	25.88	26.37	24.51	25.38	-	2.30%	11,943,850
Dec 29, 2025	23.58	24.97	23.42	24.81	24.81	3.16%	16,363,702
Dec 26, 2025	25.75	25.76	23.96	24.05	24.05	-6.49%	15,262,404
Dec 24, 2025	25.98	26.53	25.56	25.72	25.72	-1.38%	7,795,648
Dec 23, 2025	26.82	27.68	25.93	26.08	26.08	-6.12%	17,751,584
Dec 22, 2025	29.16	29.46	27.74	27.78	27.78	-0.25%	22,058,006
Dec 19, 2025	24.57	27.89	24.33	27.85	27.85	16.53%	37,599,051
Dec 18, 2025	23.00	24.83	23.00	23.90	23.90	8.64%	31,601,985
Dec 17, 2025	24.43	24.94	21.93	22.00	22.00	-9.24%	28,239,702
Dec 16, 2025	23.36	24.30	22.15	24.24	24.24	5.48%	32,604,920
Dec 15, 2025	27.86	27.86	22.90	22.98	22.98	-17.52%	42,993,728
Dec 12, 2025	30.26	31.79	27.78	27.86	27.86	-9.43%	24,365,631
Dec 11, 2025	30.35	30.85	28.92	30.76	30.76	-0.74%	20,824,045
Dec 10, 2025	32.20	32.60	30.92	30.99	30.99	-5.43%	18,330,836
Dec 9, 2025	31.91	34.86	31.90	32.77	32.77	2.06%	31,469,126
Dec 8, 2025	31.54	32.34	30.42	32.11	32.11	2.85%	17,234,435
Dec 5, 2025	31.84	31.96	29.59	31.22	31.22	0.26%	26,777,534
Dec 4, 2025	29.18	31.69	28.70	31.14	31.14	6.06%	22,381,717
Dec 3, 2025	27.85	29.73	26.86	29.36	29.36	4.67%	20,654,330
Dec 2, 2025	28.60	30.30	28.03	28.05	28.05	-0.57%	32,794,304
Dec 1, 2025	25.91	28.94	25.69	28.21	28.21	4.10%	24,833,009
Nov 28, 2025	25.50	27.34	25.25	27.10	27.10	8.66%	19,664,852
Nov 26, 2025	24.27	25.32	23.82	24.94	24.94	5.05%	21,858,242
Nov 25, 2025	22.66	23.75	21.41	23.74	23.74	-0.21%	19,501,001
Nov 24, 2025	21.60	23.80	21.05	23.79	23.79	12.80%	27,027,865
Nov 21, 2025	21.25	21.49	19.01	21.09	21.09	-1.31%	36,628,663
Nov 20, 2025	25.94	26.60	21.29	21.37	21.37	-7.45%	38,147,946
Nov 19, 2025	22.80	24.25	22.40	23.09	23.09	1.09%	27,489,777
Nov 18, 2025	22.27	23.61	21.88	22.84	22.84	-0.41%	26,812,066
Nov 17, 2025	23.76	24.67	22.71	22.94	22.94	-3.02%	25,429,828
Nov 14, 2025	21.18	25.00	20.55	23.65	23.65	2.56%	44,561,155
Nov 13, 2025	25.44	26.00	22.98	23.06	23.06	-12.68%	31,351,773
Nov 12, 2025	28.95	29.08	25.52	26.41	26.41	-7.56%	27,253,595
Nov 11, 2025	30.35	30.50	27.64	28.57	28.57	-9.13%	22,741,502
Nov 10, 2025	32.17	33.55	31.26	31.44	31.44	1.48%	23,962,347
Nov 7, 2025	29.66	31.22	28.01	30.98	30.98	-0.32%	25,624,096
Nov 6, 2025	33.63	33.90	31.03	31.08	31.08	-6.07%	20,430,014
Nov 5, 2025	31.14	33.56	30.95	33.09	33.09	6.54%	19,861,872
Nov 4, 2025	30.77	33.68	29.95	31.06	31.06	-5.51%	28,974,845
Nov 3, 2025	35.39	35.62	32.52	32.87	32.87	-5.16%	27,104,686
Oct 31, 2025	34.93	36.78	33.55	34.66	34.66	2.09%	31,397,184
Oct 30, 2025	33.39	35.69	32.80	33.95	33.95	-1.37%	24,346,330
Oct 29, 2025	35.00	36.32	33.12	34.42	34.42	0.26%	29,240,720
Oct 28, 2025	34.20	37.17	33.63	34.33	34.33	-0.06%	32,453,388
Oct 27, 2025	34.45	34.80	33.37	34.35	34.35	2.75%	21,483,097
Oct 24, 2025	34.25	35.73	33.00	33.43	33.43	0.15%	29,775,139
Oct 23, 2025	31.22	33.89	30.64	33.38	33.38	9.01%	25,086,805
Oct 22, 2025	33.29	33.84	29.09	30.62	30.62	-5.90%	46,846,434
Oct 21, 2025	35.20	35.36	32.08	32.54	32.54	-9.36%	26,889,236
Oct 20, 2025	35.73	36.35	33.88	35.90	35.90	4.85%	24,278,478