NasdaqGS - Nasdaq Real Time Price USD

Applied Digital Corporation (APLD)

26.37 +0.46 (+1.78%)

At close: September 4 at 4:00:01 PM EDT

26.33 -0.04 (-0.15%)

After hours: September 4 at 7:59:53 PM EDT

Trade APLD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	26.00	26.48	25.78	26.37	26.37	13,434,200
Sep 3, 2026	24.94	25.97	24.53	25.91	25.91	15,966,500
Sep 2, 2026	24.00	25.00	23.83	24.91	24.91	16,880,900
Sep 1, 2026	24.70	25.08	24.09	24.29	24.29	15,171,000
Aug 31, 2026	25.26	25.50	24.83	25.41	25.41	12,020,000
Aug 28, 2026	26.80	27.01	25.09	25.34	25.34	19,791,300
Aug 27, 2026	27.73	28.64	27.28	27.44	27.44	16,124,800
Aug 26, 2026	28.49	28.70	26.86	26.87	26.87	13,311,900
Aug 25, 2026	27.34	28.93	27.08	28.85	28.85	13,302,300
Aug 24, 2026	26.65	27.48	26.06	26.89	26.89	11,738,500
Aug 21, 2026	29.23	29.61	26.93	27.21	27.21	17,942,000
Aug 20, 2026	28.00	29.21	27.61	28.65	28.65	13,969,100
Aug 19, 2026	28.31	28.84	26.64	28.23	28.23	17,720,100
Aug 18, 2026	29.99	30.69	28.10	28.51	28.51	18,093,200
Aug 17, 2026	31.18	31.85	30.60	31.18	31.18	13,582,700
Aug 14, 2026	30.41	31.33	29.63	31.20	31.20	18,077,200
Aug 13, 2026	31.07	32.18	30.45	30.62	30.62	16,117,600
Aug 12, 2026	32.35	33.04	30.35	31.15	31.15	18,706,300
Aug 11, 2026	29.99	30.10	29.11	29.69	29.69	12,164,500
Aug 10, 2026	29.28	30.72	28.98	29.06	29.06	15,541,100
Aug 7, 2026	29.90	30.18	27.97	29.22	29.22	12,988,700
Aug 6, 2026	28.30	30.48	28.17	28.86	28.86	12,582,700
Aug 5, 2026	31.07	31.84	29.80	29.87	29.87	14,759,300
Aug 4, 2026	29.76	31.84	29.64	31.27	31.27	20,826,500
Aug 3, 2026	27.01	30.09	26.10	29.49	29.49	21,382,100
Jul 31, 2026	30.00	30.24	26.94	27.39	27.39	22,020,000
Jul 30, 2026	25.48	28.56	25.34	27.97	27.97	25,995,300
Jul 29, 2026	26.80	27.01	22.93	23.22	23.22	31,686,500
Jul 28, 2026	26.81	27.25	25.41	26.62	26.62	40,851,400
Jul 27, 2026	28.06	28.19	25.77	26.38	26.38	23,738,700
Jul 24, 2026	29.30	29.39	26.83	27.19	27.19	20,189,700
Jul 23, 2026	29.08	31.22	29.08	29.89	29.89	13,818,500
Jul 22, 2026	29.50	31.48	29.35	30.08	30.08	14,550,900
Jul 21, 2026	28.66	30.81	28.66	30.05	30.05	23,352,500
Jul 20, 2026	27.31	28.39	27.09	27.85	27.85	23,439,900
Jul 17, 2026	25.36	26.23	24.03	25.79	25.79	23,585,600
Jul 16, 2026	27.92	28.06	25.82	26.44	26.44	18,483,600
Jul 15, 2026	28.55	29.31	27.24	29.03	29.03	20,046,900
Jul 14, 2026	29.66	30.10	27.66	28.47	28.47	17,439,500
Jul 13, 2026	30.28	31.10	28.49	28.84	28.84	15,224,200
Jul 10, 2026	32.11	32.20	30.59	31.15	31.15	12,361,800
Jul 9, 2026	32.95	33.56	31.67	32.29	32.29	16,552,400
Jul 8, 2026	30.48	32.15	29.93	31.44	31.44	18,267,400
Jul 7, 2026	32.23	33.20	30.24	30.71	30.71	15,456,400
Jul 6, 2026	34.53	35.79	33.36	33.50	33.50	13,840,800
Jul 2, 2026	35.51	35.80	31.72	33.06	33.06	24,591,700
Jul 1, 2026	35.90	37.42	35.07	35.52	35.52	18,655,200
Jun 30, 2026	37.61	39.77	37.18	37.30	37.30	17,984,200
Jun 29, 2026	39.94	40.40	36.10	37.77	37.77	20,066,500
Jun 26, 2026	39.35	40.37	37.96	39.16	39.16	47,908,100
Jun 25, 2026	43.55	43.97	39.80	40.95	40.95	12,988,400
Jun 24, 2026	45.18	45.22	40.41	41.98	41.98	15,648,700
Jun 23, 2026	42.35	46.80	41.64	45.27	45.27	17,212,800
Jun 22, 2026	46.92	47.96	44.62	45.20	45.20	16,311,300
Jun 18, 2026	47.19	47.78	45.37	46.59	46.59	14,554,400
Jun 17, 2026	46.51	48.67	45.25	45.57	45.57	27,044,000
Jun 16, 2026	46.01	49.34	45.92	46.27	46.27	20,750,400
Jun 15, 2026	44.85	46.99	44.70	46.47	46.47	18,805,500
Jun 12, 2026	41.49	44.95	40.88	42.70	42.70	22,661,000
Jun 11, 2026	38.65	42.06	37.93	41.47	41.47	17,088,800
Jun 10, 2026	40.42	42.74	38.63	38.92	38.92	21,263,300
Jun 9, 2026	45.83	46.87	38.34	41.91	41.91	44,142,200
Jun 8, 2026	41.22	41.43	39.26	40.94	40.94	15,600,000
Jun 5, 2026	42.10	42.10	37.69	39.62	39.62	21,846,500
Jun 4, 2026	43.33	44.80	41.86	44.15	44.15	14,487,400
Jun 3, 2026	47.77	48.66	44.65	44.71	44.71	16,325,800
Jun 2, 2026	48.86	50.24	47.63	47.86	47.86	17,269,200
Jun 1, 2026	47.01	49.96	45.01	47.94	47.94	17,487,200
May 29, 2026	49.40	49.47	46.20	47.28	47.28	21,832,000
May 28, 2026	49.95	50.72	46.95	49.65	49.65	20,470,600
May 27, 2026	45.24	49.35	43.68	48.98	48.98	25,807,700
May 26, 2026	48.40	48.85	44.72	45.14	45.14	22,554,200
May 22, 2026	47.59	48.50	45.41	45.87	45.87	22,215,200
May 21, 2026	42.37	48.57	42.30	48.02	48.02	43,074,400
May 20, 2026	37.99	39.58	36.35	39.52	39.52	27,508,600
May 19, 2026	37.75	38.79	35.68	36.62	36.62	15,285,900
May 18, 2026	43.08	43.09	37.60	39.14	39.14	19,632,900
May 15, 2026	44.31	44.32	42.10	42.56	42.56	17,723,100
May 14, 2026	45.39	47.79	44.19	46.71	46.71	16,359,300
May 13, 2026	44.97	46.28	42.93	45.48	45.48	15,283,300
May 12, 2026	43.84	45.39	41.05	43.93	43.93	20,248,300
May 11, 2026	40.38	46.64	38.83	44.59	44.59	27,374,400
May 8, 2026	42.40	42.40	40.27	41.25	41.25	19,715,600
May 7, 2026	43.32	43.85	40.16	41.53	41.53	25,434,900
May 6, 2026	40.27	44.25	40.01	44.24	44.24	32,688,600
May 5, 2026	36.50	39.94	35.69	39.88	39.88	32,489,800
May 4, 2026	33.64	36.24	32.01	35.63	35.63	23,993,400
May 1, 2026	34.21	35.15	33.29	33.55	33.55	17,041,300
Apr 30, 2026	33.21	35.35	33.20	34.25	34.25	21,590,700
Apr 29, 2026	32.31	32.78	30.86	32.69	32.69	16,979,300
Apr 28, 2026	32.00	32.84	30.51	32.11	32.11	22,493,800
Apr 27, 2026	35.16	35.88	33.31	33.67	33.67	20,833,300
Apr 24, 2026	37.47	38.54	34.82	34.98	34.98	35,310,300
Apr 23, 2026	34.80	37.27	34.58	36.35	36.35	55,485,400
Apr 22, 2026	32.50	33.10	31.31	32.43	32.43	17,082,000
Apr 21, 2026	33.70	34.16	31.17	31.32	31.32	26,536,600
Apr 20, 2026	30.93	32.55	30.30	32.19	32.19	22,174,300
Apr 17, 2026	30.85	31.72	30.24	31.53	31.53	19,767,900
Apr 16, 2026	31.19	31.35	29.42	30.09	30.09	15,236,500
Apr 15, 2026	31.44	31.79	29.66	30.81	30.81	24,272,700
Apr 14, 2026	29.10	31.92	28.88	31.47	31.47	37,953,800
Apr 13, 2026	25.66	27.87	25.56	27.60	27.60	21,422,400
Apr 10, 2026	26.38	28.25	26.10	26.26	26.26	26,413,200
Apr 9, 2026	26.05	27.40	25.07	25.57	25.57	35,842,900
Apr 8, 2026	28.44	29.39	27.35	27.79	27.79	39,795,700
Apr 7, 2026	25.05	25.59	24.38	25.18	25.18	20,180,900
Apr 6, 2026	24.89	26.17	24.78	25.19	25.19	17,887,600
Apr 2, 2026	22.78	24.95	22.62	24.56	24.56	19,745,800
Apr 1, 2026	24.30	25.95	24.23	24.49	24.49	25,220,100
Mar 31, 2026	21.30	23.79	21.03	23.74	23.74	23,993,100
Mar 30, 2026	24.08	24.13	20.00	20.55	20.55	27,139,000
Mar 27, 2026	25.45	25.45	23.28	23.76	23.76	17,033,600
Mar 26, 2026	27.63	27.63	25.30	25.72	25.72	19,580,000
Mar 25, 2026	27.60	28.66	26.79	28.37	28.37	14,613,800
Mar 24, 2026	26.67	27.51	26.08	26.79	26.79	12,776,100
Mar 23, 2026	26.42	27.65	26.16	27.26	27.26	14,847,000
Mar 20, 2026	26.55	26.60	24.87	25.93	25.93	17,456,300
Mar 19, 2026	26.06	26.86	25.42	26.70	26.70	12,261,400
Mar 18, 2026	27.40	27.76	26.60	26.65	26.65	12,475,900
Mar 17, 2026	27.40	27.99	26.90	27.51	27.51	11,388,500
Mar 16, 2026	28.58	29.08	27.38	27.71	27.71	14,494,500
Mar 13, 2026	28.10	29.25	26.80	27.05	27.05	18,724,700
Mar 12, 2026	27.52	27.79	26.55	27.48	27.48	14,852,100
Mar 11, 2026	27.89	29.42	27.75	28.52	28.52	17,901,500
Mar 10, 2026	27.06	28.35	27.00	27.40	27.40	13,808,700
Mar 9, 2026	25.04	27.17	24.41	27.03	27.03	18,590,100
Mar 6, 2026	27.02	28.41	25.07	25.14	25.14	20,577,000
Mar 5, 2026	28.08	28.66	26.57	28.09	28.09	15,913,400
Mar 4, 2026	27.15	28.95	27.05	28.65	28.65	17,151,800
Mar 3, 2026	26.37	26.93	25.28	26.15	26.15	13,745,400
Mar 2, 2026	26.27	28.19	25.93	27.93	27.93	16,057,100
Feb 27, 2026	27.51	27.74	26.08	27.27	27.27	18,375,100
Feb 26, 2026	29.11	29.46	28.25	28.65	28.65	16,047,300
Feb 25, 2026	31.50	31.68	28.83	29.08	29.08	19,076,900
Feb 24, 2026	29.57	31.29	28.96	30.66	30.66	18,880,800
Feb 23, 2026	28.42	30.08	28.26	30.00	30.00	14,692,900
Feb 20, 2026	30.87	31.29	28.36	29.04	29.04	23,874,600
Feb 19, 2026	31.28	31.75	30.56	31.53	31.53	15,011,800
Feb 18, 2026	31.32	33.45	30.30	31.91	31.91	24,045,600
Feb 17, 2026	34.25	34.68	32.39	33.56	33.56	21,378,100
Feb 13, 2026	35.87	37.47	33.52	35.28	35.28	22,437,000
Feb 12, 2026	37.09	37.23	34.56	36.17	36.17	18,236,600
Feb 11, 2026	38.37	39.34	35.13	36.60	36.60	23,902,900
Feb 10, 2026	37.64	39.98	37.35	37.47	37.47	24,414,000
Feb 9, 2026	34.30	39.35	34.16	38.26	38.26	36,871,700
Feb 6, 2026	29.60	35.08	29.24	34.95	34.95	44,656,500
Feb 5, 2026	30.00	31.47	27.62	27.84	27.84	29,119,800
Feb 4, 2026	36.44	36.58	29.75	31.54	31.54	38,524,300
Feb 3, 2026	35.53	36.73	34.15	36.70	36.70	26,691,500
Feb 2, 2026	33.44	36.16	32.62	34.80	34.80	23,149,400
Jan 30, 2026	37.22	37.96	33.53	33.88	33.88	30,806,600
Jan 29, 2026	39.68	39.89	36.99	38.07	38.07	30,467,100
Jan 28, 2026	42.15	42.27	38.85	40.22	40.22	30,478,600
Jan 27, 2026	36.76	42.10	36.49	41.35	41.35	47,555,700
Jan 26, 2026	38.65	41.61	35.72	36.18	36.18	48,010,800
Jan 23, 2026	34.30	39.00	33.22	37.69	37.69	48,149,200
Jan 22, 2026	35.45	36.14	33.88	34.74	34.74	29,082,800
Jan 21, 2026	36.33	38.00	32.32	35.06	35.06	42,153,500
Jan 20, 2026	35.41	37.25	33.62	35.46	35.46	35,188,300
Jan 16, 2026	35.19	37.47	34.52	37.40	37.40	31,828,000
Jan 15, 2026	36.85	37.06	35.05	35.22	35.22	25,988,700
Jan 14, 2026	35.97	36.25	34.71	36.10	36.10	30,396,400
Jan 13, 2026	38.36	39.00	36.33	36.71	36.71	32,424,400
Jan 12, 2026	36.65	39.51	35.94	38.21	38.21	50,577,900
Jan 9, 2026	32.93	38.32	31.82	37.68	37.68	86,363,400
Jan 8, 2026	31.65	35.50	31.06	31.94	31.94	91,307,400
Jan 7, 2026	31.00	31.45	29.51	29.56	29.56	43,957,700
Jan 6, 2026	29.83	30.63	28.88	30.26	30.26	30,638,800
Jan 5, 2026	29.13	30.68	28.56	30.20	30.20	34,572,600
Jan 2, 2026	25.31	28.44	24.65	28.11	28.11	36,069,500
Dec 31, 2025	24.31	25.94	24.24	24.52	24.52	29,076,400
Dec 30, 2025	25.88	26.37	24.07	24.08	24.08	25,504,900
Dec 29, 2025	23.58	24.97	23.42	24.81	24.81	16,678,600
Dec 26, 2025	25.75	25.76	23.96	24.05	24.05	15,491,900
Dec 24, 2025	25.98	26.53	25.56	25.72	25.72	7,859,800
Dec 23, 2025	26.82	27.68	25.93	26.08	26.08	17,906,900
Dec 22, 2025	29.16	29.46	27.74	27.78	27.78	23,209,100
Dec 19, 2025	24.57	27.89	24.33	27.85	27.85	38,058,900
Dec 18, 2025	23.00	24.83	23.00	23.90	23.90	31,804,200
Dec 17, 2025	24.43	24.94	21.93	22.00	22.00	29,286,300
Dec 16, 2025	23.36	24.30	22.15	24.24	24.24	33,022,900
Dec 15, 2025	27.86	27.86	22.90	22.98	22.98	43,525,300
Dec 12, 2025	30.26	31.79	27.78	27.86	27.86	24,669,600
Dec 11, 2025	30.35	30.85	28.92	30.76	30.76	21,150,900
Dec 10, 2025	32.20	32.60	30.92	30.99	30.99	18,524,000
Dec 9, 2025	31.91	34.86	31.90	32.77	32.77	31,545,900
Dec 8, 2025	31.54	32.34	30.42	32.11	32.11	17,345,600
Dec 5, 2025	31.83	31.96	29.59	31.22	31.22	27,001,600
Dec 4, 2025	29.18	31.69	28.70	31.14	31.14	22,458,200
Dec 3, 2025	27.85	29.73	26.86	29.36	29.36	20,922,200
Dec 2, 2025	28.60	30.30	28.03	28.05	28.05	32,944,400
Dec 1, 2025	25.91	28.93	25.69	28.21	28.21	24,936,600
Nov 28, 2025	25.50	27.34	25.25	27.10	27.10	19,895,400
Nov 26, 2025	24.27	25.32	23.82	24.94	24.94	21,975,500
Nov 25, 2025	22.66	23.75	21.41	23.74	23.74	19,650,400
Nov 24, 2025	21.60	23.80	21.05	23.79	23.79	27,304,700
Nov 21, 2025	21.25	21.49	19.00	21.09	21.09	36,810,200
Nov 20, 2025	25.93	26.60	21.29	21.37	21.37	38,275,000
Nov 19, 2025	22.80	24.25	22.40	23.09	23.09	27,489,800
Nov 18, 2025	22.26	23.61	21.88	22.84	22.84	26,812,100
Nov 17, 2025	23.75	24.67	22.70	22.93	22.93	25,429,800
Nov 14, 2025	21.18	25.00	20.55	23.65	23.65	44,561,200
Nov 13, 2025	25.43	26.00	22.98	23.06	23.06	31,351,800
Nov 12, 2025	28.94	29.08	25.52	26.41	26.41	27,253,600
Nov 11, 2025	30.35	30.50	27.64	28.57	28.57	22,741,500
Nov 10, 2025	32.17	33.55	31.26	31.44	31.44	23,962,300
Nov 7, 2025	29.66	31.22	28.01	30.98	30.98	25,624,100
Nov 6, 2025	33.63	33.90	31.03	31.08	31.08	20,430,000
Nov 5, 2025	31.14	33.56	30.95	33.09	33.09	19,861,900
Nov 4, 2025	30.77	33.68	29.95	31.06	31.06	28,974,800
Nov 3, 2025	35.39	35.62	32.52	32.87	32.87	27,104,700
Oct 31, 2025	34.93	36.78	33.55	34.66	34.66	31,397,200
Oct 30, 2025	33.38	35.69	32.80	33.95	33.95	24,346,300
Oct 29, 2025	35.00	36.32	33.12	34.42	34.42	29,240,700
Oct 28, 2025	34.19	37.17	33.63	34.33	34.33	32,453,400
Oct 27, 2025	34.45	34.80	33.37	34.35	34.35	21,483,100
Oct 24, 2025	34.25	35.73	33.00	33.43	33.43	29,775,100
Oct 23, 2025	31.22	33.89	30.64	33.38	33.38	25,086,800
Oct 22, 2025	33.29	33.84	29.09	30.62	30.62	46,846,400
Oct 21, 2025	35.20	35.36	32.08	32.54	32.54	26,889,200
Oct 20, 2025	35.73	36.35	33.88	35.90	35.90	24,278,500
Oct 17, 2025	35.00	36.02	33.06	34.24	34.24	30,485,800
Oct 16, 2025	38.25	40.20	36.43	36.64	36.64	41,140,300
Oct 15, 2025	36.78	40.08	35.61	37.76	37.76	52,351,100
Oct 14, 2025	34.07	38.10	32.80	35.04	35.04	48,889,400
Oct 13, 2025	36.38	39.33	34.20	34.24	34.24	56,662,600
Oct 10, 2025	37.02	39.07	32.83	33.99	33.99	108,028,100
Oct 9, 2025	28.18	29.98	27.07	29.29	29.29	43,613,700
Oct 8, 2025	27.72	28.22	26.44	27.94	27.94	20,718,200
Oct 7, 2025	28.43	29.26	26.31	27.30	27.30	31,017,800
Oct 6, 2025	27.67	29.23	27.47	27.71	27.71	28,013,300
Oct 3, 2025	26.80	27.37	25.26	26.53	26.53	26,999,900
Oct 2, 2025	26.35	28.25	26.20	26.47	26.47	35,030,200
Oct 1, 2025	22.83	25.05	22.30	25.00	25.00	23,678,700
Sep 30, 2025	22.50	23.55	22.07	22.94	22.94	27,744,000
Sep 29, 2025	22.06	22.41	21.18	22.15	22.15	19,268,200
Sep 26, 2025	22.68	22.72	20.89	21.71	21.71	22,774,700
Sep 25, 2025	22.23	22.73	21.40	22.59	22.59	25,579,700
Sep 24, 2025	24.95	25.22	23.21	23.45	23.45	26,946,900
Sep 23, 2025	25.01	25.61	23.60	24.67	24.67	40,659,600
Sep 22, 2025	20.00	24.85	19.87	24.45	24.45	49,365,500
Sep 19, 2025	19.89	20.80	19.80	20.48	20.48	31,532,700
Sep 18, 2025	20.28	20.52	19.57	19.91	19.91	22,036,600
Sep 17, 2025	19.14	20.15	18.88	19.83	19.83	24,438,900
Sep 16, 2025	19.35	19.75	18.65	19.46	19.46	21,468,100
Sep 15, 2025	19.10	19.96	18.78	19.35	19.35	31,247,500
Sep 12, 2025	17.54	18.71	17.25	18.68	18.68	32,935,900
Sep 11, 2025	17.05	17.88	16.64	17.18	17.18	29,445,800
Sep 10, 2025	15.66	17.02	15.42	16.98	16.98	48,395,800
Sep 9, 2025	14.77	15.24	13.91	15.20	15.20	31,108,200
Sep 8, 2025	13.85	13.99	13.16	13.91	13.91	19,487,000
Sep 5, 2025	14.69	14.82	13.67	13.89	13.89	16,356,700

BBAI

INOD

IBM

FISV

PONY

IT

ACN

AUR

TSSI

CTSH

Mobilize your Website

View Site in Mobile | Classic

Share by: