APLD - Applied Digital Corp.
5.39
-0.110 -2.041%
Share volume: 24,832,488
Last Updated: 05-09-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.08%
PREVIOUS CLOSE
CHG
CHG%
$5.50
-0.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.50 | $5.50 | $5.67 | $5.67 | $5.13 | $5.13 | $5.39 | $5.39 | 24,832,488 | $24,832,488.00 |
| 05-08-2025 | $5.39 | $5.39 | $5.63 | $5.63 | $5.26 | $5.26 | $5.50 | $5.50 | 28,997,882 | $28,997,882.00 |
| 05-07-2025 | $5.18 | $5.18 | $5.33 | $5.33 | $5.09 | $5.09 | $5.25 | $5.25 | 25,232,243 | $25,232,243.00 |
| 05-06-2025 | $5.08 | $5.08 | $5.24 | $5.24 | $4.99 | $4.99 | $5.21 | $5.21 | 24,546,171 | $24,546,171.00 |
| 05-05-2025 | $5.18 | $5.18 | $5.32 | $5.32 | $4.93 | $4.93 | $5.17 | $5.17 | 32,506,157 | $32,506,157.00 |
| 05-02-2025 | $5.26 | $5.26 | $5.42 | $5.42 | $5.07 | $5.07 | $5.30 | $5.30 | 33,147,161 | $33,147,161.00 |
| 05-01-2025 | $4.68 | $4.68 | $5.29 | $5.29 | $4.62 | $4.62 | $5.21 | $5.21 | 46,067,049 | $46,067,049.00 |
| 04-30-2025 | $4.38 | $4.38 | $4.57 | $4.57 | $4.20 | $4.20 | $4.54 | $4.54 | 36,021,731 | $36,021,731.00 |
| 04-29-2025 | $4.69 | $4.69 | $4.73 | $4.73 | $4.45 | $4.45 | $4.48 | $4.48 | 26,337,532 | $26,337,532.00 |
| 04-28-2025 | $4.77 | $4.77 | $4.94 | $4.94 | $4.43 | $4.43 | $4.71 | $4.71 | 29,869,761 | $29,869,761.00 |
