Applied Digital CorporationAPLDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $33.45 | $36.16 | $32.62 | $35.54 | 18.86M |
| 1/30/2026 | $37.22 | $37.96 | $33.53 | $33.88 | 30.81M |
| 1/29/2026 | $39.68 | $39.89 | $36.99 | $38.07 | 30.47M |
| 1/28/2026 | $42.15 | $42.27 | $38.85 | $40.22 | 30.48M |
| 1/27/2026 | $36.76 | $42.10 | $36.49 | $41.35 | 47.56M |
| 1/26/2026 | $38.65 | $41.61 | $35.72 | $36.18 | 48.01M |
| 1/23/2026 | $34.30 | $39.00 | $33.22 | $37.69 | 48.15M |
| 1/22/2026 | $35.45 | $36.14 | $33.88 | $34.74 | 29.08M |
| 1/21/2026 | $36.33 | $38.00 | $32.32 | $35.06 | 42.15M |
| 1/20/2026 | $35.41 | $37.25 | $33.62 | $35.46 | 35.19M |
| 1/16/2026 | $35.19 | $37.47 | $34.52 | $37.40 | 31.83M |
| 1/15/2026 | $36.85 | $37.06 | $35.05 | $35.22 | 25.99M |
| 1/14/2026 | $35.98 | $36.25 | $34.71 | $36.10 | 30.40M |
| 1/13/2026 | $38.36 | $39.00 | $36.33 | $36.71 | 32.42M |
| 1/12/2026 | $36.66 | $39.51 | $35.94 | $38.21 | 50.58M |
| 1/9/2026 | $32.93 | $38.32 | $31.82 | $37.68 | 86.36M |
| 1/8/2026 | $31.65 | $35.50 | $31.06 | $31.94 | 91.31M |
| 1/7/2026 | $31.00 | $31.45 | $29.52 | $29.56 | 43.96M |
| 1/6/2026 | $29.83 | $30.63 | $28.88 | $30.26 | 30.64M |
| 1/5/2026 | $29.13 | $30.68 | $28.56 | $30.20 | 34.57M |
| 1/2/2026 | $25.31 | $28.44 | $24.65 | $28.11 | 36.07M |
| 12/31/2025 | $24.31 | $25.94 | $24.24 | $24.52 | 29.08M |
| 12/30/2025 | $25.88 | $26.37 | $24.07 | $24.08 | 25.50M |
| 12/29/2025 | $23.58 | $24.97 | $23.42 | $24.81 | 16.68M |
| 12/26/2025 | $25.75 | $25.76 | $23.96 | $24.05 | 15.49M |
| 12/24/2025 | $25.98 | $26.53 | $25.56 | $25.72 | 7.86M |
| 12/23/2025 | $26.82 | $27.68 | $25.93 | $26.08 | 17.91M |
| 12/22/2025 | $29.16 | $29.46 | $27.74 | $27.78 | 23.21M |
| 12/19/2025 | $24.57 | $27.89 | $24.33 | $27.85 | 38.06M |
| 12/18/2025 | $23.00 | $24.83 | $23.00 | $23.90 | 31.80M |
| 12/17/2025 | $24.43 | $24.94 | $21.93 | $22.00 | 29.29M |
| 12/16/2025 | $23.36 | $24.30 | $22.15 | $24.24 | 33.02M |
| 12/15/2025 | $27.86 | $27.86 | $22.90 | $22.98 | 43.53M |
| 12/12/2025 | $30.26 | $31.79 | $27.78 | $27.86 | 24.67M |
| 12/11/2025 | $30.35 | $30.85 | $28.92 | $30.76 | 21.15M |
| 12/10/2025 | $32.20 | $32.60 | $30.92 | $30.99 | 18.52M |
| 12/9/2025 | $31.91 | $34.86 | $31.90 | $32.77 | 31.55M |
| 12/8/2025 | $31.54 | $32.34 | $30.42 | $32.11 | 17.35M |
| 12/5/2025 | $31.84 | $31.96 | $29.59 | $31.22 | 27.00M |
| 12/4/2025 | $29.18 | $31.69 | $28.70 | $31.14 | 22.46M |
| 12/3/2025 | $27.85 | $29.73 | $26.86 | $29.36 | 20.92M |
| 12/2/2025 | $28.60 | $30.30 | $28.03 | $28.05 | 32.94M |
| 12/1/2025 | $25.91 | $28.94 | $25.69 | $28.21 | 24.94M |
| 11/28/2025 | $25.50 | $27.34 | $25.25 | $27.10 | 19.90M |
| 11/26/2025 | $24.27 | $25.32 | $23.82 | $24.94 | 21.98M |
| 11/25/2025 | $22.66 | $23.75 | $21.41 | $23.74 | 19.65M |
| 11/24/2025 | $21.60 | $23.80 | $21.05 | $23.79 | 27.30M |
| 11/21/2025 | $21.25 | $21.49 | $19.01 | $21.09 | 36.81M |
| 11/20/2025 | $25.94 | $26.60 | $21.29 | $21.37 | 38.28M |
| 11/19/2025 | $22.80 | $24.25 | $22.40 | $23.09 | 27.49M |
| 11/18/2025 | $22.27 | $23.61 | $21.88 | $22.84 | 26.81M |
| 11/17/2025 | $23.76 | $24.67 | $22.71 | $22.94 | 25.43M |
| 11/14/2025 | $21.18 | $25.00 | $20.55 | $23.65 | 44.56M |
| 11/13/2025 | $25.44 | $26.00 | $22.98 | $23.06 | 31.35M |
| 11/12/2025 | $28.95 | $29.08 | $25.52 | $26.41 | 27.25M |
| 11/11/2025 | $30.35 | $30.50 | $27.64 | $28.57 | 22.74M |
| 11/10/2025 | $32.17 | $33.55 | $31.26 | $31.44 | 23.96M |
| 11/7/2025 | $29.66 | $31.22 | $28.01 | $30.98 | 25.62M |
| 11/6/2025 | $33.63 | $33.90 | $31.03 | $31.08 | 20.43M |
| 11/5/2025 | $31.14 | $33.56 | $30.95 | $33.09 | 19.86M |
| 11/4/2025 | $30.77 | $33.68 | $29.95 | $31.06 | 28.97M |