APLD
Applied Digital Corporation NMS · APLD
$27.85
+2.06
(+7.99%)
Pullback · -1.70σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment APLD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $27.31 | $28.39 | $27.09 | $27.85 | 23.4M |
| 2026-07-17 | $25.36 | $26.23 | $24.03 | $25.79 | 23.6M |
| 2026-07-16 | $27.92 | $28.06 | $25.82 | $26.44 | 18.5M |
| 2026-07-15 | $28.55 | $29.31 | $27.24 | $29.03 | 20.0M |
| 2026-07-14 | $29.66 | $30.10 | $27.66 | $28.47 | 17.4M |
| 2026-07-13 | $30.28 | $31.10 | $28.49 | $28.84 | 15.2M |
| 2026-07-10 | $32.11 | $32.20 | $30.59 | $31.15 | 12.4M |
| 2026-07-09 | $32.95 | $33.56 | $31.67 | $32.29 | 16.6M |
| 2026-07-08 | $30.48 | $32.15 | $29.93 | $31.44 | 18.3M |
| 2026-07-07 | $32.23 | $33.20 | $30.24 | $30.71 | 15.5M |
| 2026-07-06 | $34.53 | $35.79 | $33.36 | $33.50 | 13.8M |
| 2026-07-02 | $35.51 | $35.80 | $31.72 | $33.06 | 24.6M |
| 2026-07-01 | $35.90 | $37.42 | $35.07 | $35.52 | 18.7M |
| 2026-06-30 | $37.61 | $39.77 | $37.18 | $37.30 | 18.0M |
| 2026-06-29 | $39.94 | $40.40 | $36.10 | $37.77 | 20.1M |
| 2026-06-26 | $39.35 | $40.37 | $37.96 | $39.16 | 47.9M |
| 2026-06-25 | $43.55 | $43.97 | $39.80 | $40.95 | 13.0M |
| 2026-06-24 | $45.18 | $45.22 | $40.41 | $41.98 | 15.6M |
| 2026-06-23 | $42.35 | $46.80 | $41.64 | $45.27 | 17.2M |
| 2026-06-22 | $46.92 | $47.96 | $44.62 | $45.20 | 16.3M |
| 2026-06-18 | $47.19 | $47.78 | $45.37 | $46.59 | 14.6M |
| 2026-06-17 | $46.51 | $48.67 | $45.25 | $45.57 | 27.0M |
| 2026-06-16 | $46.01 | $49.34 | $45.92 | $46.27 | 20.8M |
| 2026-06-15 | $44.85 | $46.99 | $44.70 | $46.47 | 18.8M |
| 2026-06-12 | $41.49 | $44.95 | $40.88 | $42.70 | 22.7M |
| 2026-06-11 | $38.65 | $42.06 | $37.93 | $41.47 | 17.1M |
| 2026-06-10 | $40.42 | $42.74 | $38.63 | $38.92 | 21.3M |
| 2026-06-09 | $45.83 | $46.87 | $38.34 | $41.91 | 44.1M |
| 2026-06-08 | $41.22 | $41.43 | $39.26 | $40.94 | 15.6M |
| 2026-06-05 | $42.10 | $42.10 | $37.69 | $39.62 | 21.8M |
| 2026-06-04 | $43.33 | $44.80 | $41.86 | $44.15 | 14.5M |
| 2026-06-03 | $47.77 | $48.66 | $44.65 | $44.71 | 16.3M |
| 2026-06-02 | $48.86 | $50.24 | $47.63 | $47.86 | 17.3M |
| 2026-06-01 | $47.01 | $49.96 | $45.01 | $47.94 | 17.5M |
| 2026-05-29 | $49.40 | $49.47 | $46.20 | $47.28 | 21.8M |
| 2026-05-28 | $49.95 | $50.72 | $46.95 | $49.65 | 20.5M |
| 2026-05-27 | $45.24 | $49.35 | $43.68 | $48.98 | 25.8M |
| 2026-05-26 | $48.40 | $48.85 | $44.72 | $45.14 | 22.6M |
| 2026-05-22 | $47.59 | $48.50 | $45.41 | $45.87 | 22.2M |
| 2026-05-21 | $42.37 | $48.57 | $42.30 | $48.02 | 43.1M |
| 2026-05-20 | $37.99 | $39.58 | $36.35 | $39.52 | 27.5M |
| 2026-05-19 | $37.75 | $38.79 | $35.68 | $36.62 | 15.3M |
| 2026-05-18 | $43.08 | $43.09 | $37.60 | $39.14 | 19.6M |
| 2026-05-15 | $44.31 | $44.32 | $42.10 | $42.56 | 17.7M |
| 2026-05-14 | $45.39 | $47.79 | $44.19 | $46.71 | 16.4M |
| 2026-05-13 | $44.97 | $46.28 | $42.93 | $45.48 | 15.3M |
| 2026-05-12 | $43.84 | $45.39 | $41.05 | $43.93 | 20.2M |
| 2026-05-11 | $40.38 | $46.64 | $38.83 | $44.59 | 27.4M |
| 2026-05-08 | $42.40 | $42.40 | $40.27 | $41.25 | 19.7M |
| 2026-05-07 | $43.32 | $43.85 | $40.16 | $41.53 | 25.4M |
| 2026-05-06 | $40.27 | $44.25 | $40.01 | $44.24 | 32.7M |
| 2026-05-05 | $36.50 | $39.94 | $35.69 | $39.88 | 32.5M |
| 2026-05-04 | $33.64 | $36.24 | $32.01 | $35.63 | 24.0M |
| 2026-05-01 | $34.21 | $35.15 | $33.29 | $33.55 | 17.0M |
| 2026-04-30 | $33.21 | $35.35 | $33.20 | $34.25 | 21.6M |
| 2026-04-29 | $32.31 | $32.78 | $30.86 | $32.69 | 17.0M |
| 2026-04-28 | $32.00 | $32.84 | $30.51 | $32.11 | 22.5M |
| 2026-04-27 | $35.16 | $35.88 | $33.31 | $33.67 | 20.8M |
| 2026-04-24 | $37.47 | $38.54 | $34.82 | $34.98 | 35.3M |
| 2026-04-23 | $34.80 | $37.27 | $34.58 | $36.35 | 55.5M |
| 2026-04-22 | $32.50 | $33.10 | $31.31 | $32.43 | 17.1M |
| 2026-04-21 | $33.70 | $34.16 | $31.17 | $31.32 | 26.5M |
| 2026-04-20 | $30.93 | $32.55 | $30.30 | $32.19 | 22.2M |
| 2026-04-17 | $30.85 | $31.72 | $30.24 | $31.53 | 19.8M |
| 2026-04-16 | $31.19 | $31.35 | $29.42 | $30.09 | 15.2M |
| 2026-04-15 | $31.44 | $31.79 | $29.66 | $30.81 | 24.3M |
| 2026-04-14 | $29.10 | $31.92 | $28.88 | $31.47 | 38.0M |
| 2026-04-13 | $25.66 | $27.87 | $25.56 | $27.60 | 21.4M |
| 2026-04-10 | $26.38 | $28.25 | $26.10 | $26.26 | 26.4M |
| 2026-04-09 | $26.05 | $27.40 | $25.07 | $25.57 | 35.8M |
| 2026-04-08 | $28.44 | $29.39 | $27.35 | $27.79 | 39.8M |
| 2026-04-07 | $25.05 | $25.59 | $24.38 | $25.18 | 20.2M |
| 2026-04-06 | $24.89 | $26.17 | $24.78 | $25.19 | 17.9M |
| 2026-04-02 | $22.78 | $24.95 | $22.62 | $24.56 | 19.7M |
| 2026-04-01 | $24.30 | $25.95 | $24.23 | $24.49 | 25.2M |
| 2026-03-31 | $21.30 | $23.79 | $21.03 | $23.74 | 24.0M |
| 2026-03-30 | $24.08 | $24.12 | $20.00 | $20.55 | 27.1M |
| 2026-03-27 | $25.45 | $25.45 | $23.28 | $23.76 | 17.0M |
| 2026-03-26 | $27.62 | $27.62 | $25.30 | $25.72 | 19.6M |
| 2026-03-25 | $27.60 | $28.66 | $26.79 | $28.37 | 14.6M |
| 2026-03-24 | $26.67 | $27.51 | $26.08 | $26.79 | 12.8M |
| 2026-03-23 | $26.42 | $27.65 | $26.16 | $27.26 | 14.8M |
| 2026-03-20 | $26.55 | $26.60 | $24.87 | $25.93 | 17.5M |
| 2026-03-19 | $26.06 | $26.86 | $25.42 | $26.70 | 12.3M |
| 2026-03-18 | $27.40 | $27.76 | $26.60 | $26.65 | 12.5M |
| 2026-03-17 | $27.40 | $27.99 | $26.90 | $27.51 | 11.4M |
| 2026-03-16 | $28.58 | $29.08 | $27.38 | $27.71 | 14.5M |
| 2026-03-13 | $28.10 | $29.25 | $26.80 | $27.05 | 18.7M |
| 2026-03-12 | $27.52 | $27.79 | $26.55 | $27.48 | 14.9M |
| 2026-03-11 | $27.89 | $29.42 | $27.75 | $28.52 | 17.9M |
| 2026-03-10 | $27.06 | $28.35 | $27.00 | $27.40 | 13.8M |
| 2026-03-09 | $25.04 | $27.17 | $24.41 | $27.03 | 18.6M |
| 2026-03-06 | $27.02 | $28.41 | $25.07 | $25.14 | 20.6M |
| 2026-03-05 | $28.08 | $28.66 | $26.57 | $28.09 | 15.9M |
| 2026-03-04 | $27.15 | $28.95 | $27.05 | $28.65 | 17.2M |
| 2026-03-03 | $26.37 | $26.93 | $25.28 | $26.15 | 13.7M |
| 2026-03-02 | $26.27 | $28.19 | $25.93 | $27.93 | 16.1M |
| 2026-02-27 | $27.51 | $27.74 | $26.08 | $27.27 | 18.4M |
| 2026-02-26 | $29.11 | $29.46 | $28.25 | $28.65 | 16.0M |
| 2026-02-25 | $31.50 | $31.68 | $28.83 | $29.08 | 19.1M |
| 2026-02-24 | $29.57 | $31.29 | $28.96 | $30.66 | 18.9M |
| 2026-02-23 | $28.42 | $30.08 | $28.26 | $30.00 | 14.7M |
| 2026-02-20 | $30.87 | $31.29 | $28.36 | $29.04 | 23.9M |
| 2026-02-19 | $31.28 | $31.75 | $30.56 | $31.53 | 15.0M |
| 2026-02-18 | $31.32 | $33.45 | $30.30 | $31.91 | 24.0M |
| 2026-02-17 | $34.25 | $34.68 | $32.39 | $33.56 | 21.4M |
| 2026-02-13 | $35.87 | $37.47 | $33.52 | $35.28 | 22.4M |
| 2026-02-12 | $37.09 | $37.23 | $34.56 | $36.17 | 18.2M |
| 2026-02-11 | $38.37 | $39.34 | $35.13 | $36.60 | 23.9M |
| 2026-02-10 | $37.64 | $39.98 | $37.35 | $37.47 | 24.4M |
| 2026-02-09 | $34.30 | $39.35 | $34.16 | $38.26 | 36.9M |
| 2026-02-06 | $29.60 | $35.08 | $29.24 | $34.95 | 44.7M |
| 2026-02-05 | $30.00 | $31.47 | $27.62 | $27.84 | 29.1M |
| 2026-02-04 | $36.44 | $36.58 | $29.75 | $31.54 | 38.5M |
| 2026-02-03 | $35.53 | $36.73 | $34.15 | $36.70 | 26.7M |
| 2026-02-02 | $33.44 | $36.16 | $32.62 | $34.80 | 23.1M |
| 2026-01-30 | $37.22 | $37.96 | $33.53 | $33.88 | 30.8M |
| 2026-01-29 | $39.68 | $39.89 | $36.99 | $38.07 | 30.5M |
| 2026-01-28 | $42.15 | $42.27 | $38.85 | $40.22 | 30.5M |
| 2026-01-27 | $36.76 | $42.10 | $36.49 | $41.35 | 47.6M |
| 2026-01-26 | $38.65 | $41.61 | $35.72 | $36.18 | 48.0M |
| 2026-01-23 | $34.30 | $39.00 | $33.22 | $37.69 | 48.1M |
| 2026-01-22 | $35.45 | $36.14 | $33.88 | $34.74 | 29.1M |
| 2026-01-21 | $36.33 | $38.00 | $32.32 | $35.06 | 42.2M |