Applied Digital Corporation (APLD)
NASDAQ: APLD · Real-Time Price · USD
5.39
-0.11 (-2.00%)
At close: May 9, 2025, 4:00 PM
5.37
-0.02 (-0.37%)
After-hours: May 9, 2025, 7:59 PM EDT
Applied Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.50 | 5.67 | 5.13 | 5.39 | 5.39 | -2.00% | 24,933,762 |
| May 8, 2025 | 5.39 | 5.64 | 5.26 | 5.50 | 5.50 | 4.76% | 28,997,882 |
| May 7, 2025 | 5.18 | 5.33 | 5.09 | 5.25 | 5.25 | 0.77% | 25,232,243 |
| May 6, 2025 | 5.08 | 5.24 | 4.99 | 5.21 | 5.21 | 0.77% | 24,546,171 |
| May 5, 2025 | 5.18 | 5.32 | 4.93 | 5.17 | 5.17 | -2.45% | 32,506,157 |
| May 2, 2025 | 5.26 | 5.42 | 5.07 | 5.30 | 5.30 | 1.73% | 33,147,161 |
| May 1, 2025 | 4.68 | 5.29 | 4.62 | 5.21 | 5.21 | 14.76% | 46,067,049 |
| Apr 30, 2025 | 4.38 | 4.57 | 4.20 | 4.54 | 4.54 | 1.34% | 36,021,731 |
| Apr 29, 2025 | 4.69 | 4.73 | 4.45 | 4.48 | 4.48 | -4.88% | 26,337,532 |
| Apr 28, 2025 | 4.77 | 4.94 | 4.43 | 4.71 | 4.71 | 0.21% | 29,869,761 |
| Apr 25, 2025 | 4.57 | 4.73 | 4.41 | 4.70 | 4.70 | 3.52% | 39,549,212 |
| Apr 24, 2025 | 4.10 | 4.63 | 4.07 | 4.54 | 4.54 | 11.27% | 37,873,021 |
| Apr 23, 2025 | 4.25 | 4.35 | 4.04 | 4.08 | 4.08 | 1.24% | 30,604,473 |
| Apr 22, 2025 | 4.04 | 4.27 | 3.95 | 4.03 | 4.03 | 2.03% | 33,176,836 |
| Apr 21, 2025 | 3.89 | 4.26 | 3.81 | 3.95 | 3.95 | - | 38,714,052 |
| Apr 17, 2025 | 3.99 | 4.18 | 3.77 | 3.95 | 3.95 | -3.19% | 36,383,060 |
| Apr 16, 2025 | 3.38 | 4.09 | 3.31 | 4.08 | 4.08 | 18.60% | 56,231,129 |
| Apr 15, 2025 | 4.60 | 4.72 | 3.36 | 3.44 | 3.44 | -35.94% | 128,377,857 |
| Apr 14, 2025 | 5.62 | 5.68 | 5.25 | 5.37 | 5.37 | 1.51% | 28,497,490 |
| Apr 11, 2025 | 5.15 | 5.39 | 5.05 | 5.29 | 5.29 | 3.12% | 18,646,885 |
| Apr 10, 2025 | 5.30 | 5.40 | 5.01 | 5.13 | 5.13 | -7.07% | 20,654,359 |
| Apr 9, 2025 | 5.05 | 5.68 | 4.58 | 5.52 | 5.52 | 8.66% | 38,326,318 |
| Apr 8, 2025 | 5.74 | 5.76 | 4.89 | 5.08 | 5.08 | -3.42% | 20,047,809 |
| Apr 7, 2025 | 4.40 | 5.53 | 4.32 | 5.26 | 5.26 | 6.91% | 31,087,845 |
| Apr 4, 2025 | 5.44 | 5.53 | 4.58 | 4.92 | 4.92 | -13.07% | 33,316,120 |
| Apr 3, 2025 | 5.60 | 5.94 | 5.59 | 5.66 | 5.66 | -9.29% | 16,667,433 |
| Apr 2, 2025 | 5.86 | 6.47 | 5.86 | 6.24 | 6.24 | 2.46% | 27,540,751 |
| Apr 1, 2025 | 5.62 | 6.15 | 5.42 | 6.09 | 6.09 | 8.36% | 27,913,377 |
| Mar 31, 2025 | 5.34 | 5.65 | 5.28 | 5.62 | 5.62 | -1.75% | 15,771,058 |
| Mar 28, 2025 | 6.00 | 6.07 | 5.48 | 5.72 | 5.72 | -6.23% | 25,542,929 |
| Mar 27, 2025 | 6.38 | 6.45 | 6.06 | 6.10 | 6.10 | -6.58% | 26,381,908 |
| Mar 26, 2025 | 7.37 | 7.38 | 6.49 | 6.53 | 6.53 | -12.23% | 32,244,761 |
| Mar 25, 2025 | 8.04 | 8.07 | 7.40 | 7.44 | 7.44 | -6.88% | 23,736,510 |
| Mar 24, 2025 | 7.30 | 8.04 | 7.30 | 7.99 | 7.99 | 13.01% | 22,759,181 |
| Mar 21, 2025 | 7.12 | 7.29 | 6.99 | 7.07 | 7.07 | -3.02% | 18,816,701 |
| Mar 20, 2025 | 7.15 | 7.53 | 7.12 | 7.29 | 7.29 | 0.41% | 17,272,279 |
| Mar 19, 2025 | 7.05 | 7.38 | 6.95 | 7.26 | 7.26 | 3.57% | 19,771,748 |
| Mar 18, 2025 | 7.14 | 7.33 | 6.98 | 7.01 | 7.01 | -4.50% | 17,959,458 |
| Mar 17, 2025 | 7.05 | 7.45 | 6.98 | 7.34 | 7.34 | 4.86% | 14,952,735 |
| Mar 14, 2025 | 6.48 | 7.05 | 6.48 | 7.00 | 7.00 | 11.46% | 18,969,299 |
| Mar 13, 2025 | 6.61 | 6.65 | 6.16 | 6.28 | 6.28 | -5.14% | 13,693,791 |
| Mar 12, 2025 | 6.73 | 6.82 | 6.17 | 6.62 | 6.62 | 3.84% | 19,896,675 |
| Mar 11, 2025 | 6.31 | 6.47 | 6.01 | 6.38 | 6.38 | 2.16% | 16,365,813 |
| Mar 10, 2025 | 6.92 | 7.01 | 5.97 | 6.24 | 6.24 | -14.05% | 24,165,288 |
| Mar 7, 2025 | 6.92 | 7.37 | 6.70 | 7.26 | 7.26 | 3.71% | 22,192,414 |
| Mar 6, 2025 | 7.29 | 7.55 | 6.95 | 7.00 | 7.00 | -8.97% | 23,672,865 |
| Mar 5, 2025 | 7.00 | 7.73 | 6.80 | 7.69 | 7.69 | 11.13% | 24,616,387 |
| Mar 4, 2025 | 6.56 | 7.29 | 6.30 | 6.92 | 6.92 | 0.58% | 27,903,555 |
| Mar 3, 2025 | 8.28 | 8.41 | 6.81 | 6.88 | 6.88 | -14.00% | 37,464,338 |
| Feb 28, 2025 | 7.56 | 8.07 | 7.43 | 8.00 | 8.00 | 2.17% | 45,835,396 |