Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free APLD Stock Alerts
$4.14
+0.48 (+13.11%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesOwnershipSEC Filings

Applied Digital Stock Price Performance

5 Day
Performance
+8.95%
1 Month
Performance
+67.61%
3 Month
Performance
-12.47%
6 Month
Performance
-5.69%
Year-To-Date
Performance
-38.58%
1 Year
Performance
-51.69%
Receive APLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

APLD Stock Chart for Monday, May, 20, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.50 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.55 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.91 million shs$466.74 million
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.36 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.09 million
05/10/2024$3.34$3.31
-0.90%		$3.45$3.224.13 million shs$406.22 million
05/09/2024$3.30$3.34
+1.21%		$3.38$3.262.30 million shs$409.90 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.99 million
05/07/2024$3.28$3.10
-5.49%		$3.20$2.993.66 million shs$380.44 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.54 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.90 million
05/02/2024$3.00$2.96
-1.33%		$3.12$2.922.09 million shs$363.31 million
05/01/2024$2.71$3.00
+10.91%		$3.21$2.645.95 million shs$368.22 million
04/30/2024$2.71$2.71
-0.18%		$2.75$2.681.27 million shs$332.01 million
04/29/2024$2.94$2.71
-7.82%		$3.00$2.643.17 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.29 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.88 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.81 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.704.50 million shs$359.63 million
04/22/2024$2.47$2.71
+9.72%		$2.72$2.472.69 million shs$332.63 million
04/19/2024$2.39$2.47
+3.35%		$2.52$2.373.22 million shs$303.17 million
04/18/2024$2.40$2.39
-0.42%		$2.46$2.362.69 million shs$293.35 million
04/17/2024$2.45$2.40
-2.04%		$2.48$2.392.45 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.74 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$306.94 million
04/12/2024$3.07$2.71
-11.73%		$3.48$2.6511.09 million shs$330.74 million
04/11/2024$2.99$3.07
+2.68%		$3.07$2.837.71 million shs$374.68 million
04/10/2024$2.85$2.99
+4.91%		$3.07$2.714.02 million shs$364.92 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.32 million shs$347.83 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.91 million shs$381.39 million
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.69 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.88 million shs$399.09 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.42 million shs$406.41 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.17 million shs$466.21 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.19 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.35 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.17 million shs$522.35 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.90 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$538.22 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.22 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.47 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.31 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.51 million
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.35 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.08 million shs$517.47 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.11 million shs$549.20 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.25 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.63 million
03/12/2024$4.20$4.30
+2.38%		$4.32$4.131.75 million shs$524.79 million
03/11/2024$4.59$4.20
-8.50%		$4.54$4.202.32 million shs$512.59 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.19 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$507.71 million
03/06/2024$4.09$4.09$4.25$3.982.03 million shs$499.16 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.16 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.61 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.81 million
02/29/2024$4.39$4.15
-5.47%		$4.52$4.076.74 million shs$506.49 million
02/28/2024$4.32$4.39
+1.62%		$4.60$4.273.89 million shs$535.78 million
02/27/2024$4.30$4.32
+0.47%		$4.50$4.162.62 million shs$527.23 million
02/26/2024$4.05$4.30
+6.30%		$4.32$4.073.49 million shs$524.79 million
02/23/2024$4.33$4.05
-6.47%		$4.40$3.884.40 million shs$494.28 million
02/22/2024$4.39$4.33
-1.37%		$4.59$4.324.01 million shs$528.46 million
02/21/2024$4.73$4.39
-7.19%		$4.70$4.363.35 million shs$535.78 million
02/20/2024$4.84$4.73
-2.27%		$4.94$4.622.87 million shs$577.27 million
02/19/2024$4.84$4.84$5.06$4.722.51 million shs$590.70 million

Related Companies:
This page (OTCMKTS:APLD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders