Applied Digital Corporati...

AI Score

XX

Unlock

5.61
-0.11 (-1.92%)
At close: Mar 31, 2025, 12:23 PM

Applied Digital Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.00 6.07 5.48 5.72 -0.38 -6.23% 25,355,010
Mar 27, 2025 6.38 6.45 6.06 6.10 -0.43 -6.58% 26,381,908
Mar 26, 2025 7.37 7.38 6.49 6.53 -0.91 -12.23% 32,244,800
Mar 25, 2025 8.04 8.07 7.40 7.44 -0.55 -6.88% 23,736,510
Mar 24, 2025 7.30 8.04 7.30 7.99 0.92 13.01% 22,759,200
Mar 21, 2025 7.12 7.29 6.99 7.07 -0.22 -3.02% 18,816,701
Mar 20, 2025 7.15 7.53 7.12 7.29 0.03 0.41% 17,272,300
Mar 19, 2025 7.05 7.38 6.95 7.26 0.25 3.57% 19,771,748
Mar 18, 2025 7.14 7.33 6.98 7.01 -0.33 -4.50% 17,959,500
Mar 17, 2025 7.05 7.45 6.98 7.34 0.34 4.86% 14,952,735
Mar 14, 2025 6.48 7.05 6.48 7.00 0.72 11.46% 18,969,300
Mar 13, 2025 6.61 6.65 6.16 6.28 -0.34 -5.14% 13,693,800
Mar 12, 2025 6.73 6.82 6.17 6.62 0.24 3.76% 19,896,700
Mar 11, 2025 6.31 6.47 6.01 6.38 0.14 2.24% 16,365,813
Mar 10, 2025 6.92 7.01 5.97 6.24 -1.02 -14.05% 24,308,217
Mar 7, 2025 6.92 7.37 6.70 7.26 0.26 3.71% 22,192,414
Mar 6, 2025 7.29 7.55 6.95 7.00 -0.69 -8.97% 23,672,900
Mar 5, 2025 7.00 7.73 6.80 7.69 0.77 11.13% 24,616,400
Mar 4, 2025 6.56 7.29 6.30 6.92 0.04 0.58% 27,903,600
Mar 3, 2025 8.28 8.41 6.81 6.88 -1.12 -14.00% 37,464,338
Feb 28, 2025 7.56 8.07 7.43 8.00 0.17 2.17% 45,835,400
Feb 27, 2025 8.59 8.90 7.80 7.83 -0.28 -3.45% 48,731,400
Feb 26, 2025 8.04 8.57 7.85 8.11 0.21 2.66% 34,206,600
Feb 25, 2025 8.69 8.69 7.40 7.90 -1.12 -12.42% 58,468,500
Feb 24, 2025 10.50 10.50 8.60 9.02 -1.63 -15.31% 45,655,600
Feb 21, 2025 10.37 12.48 10.32 10.65 0.47 4.62% 64,842,500
Feb 20, 2025 10.26 10.46 9.56 10.18 0.23 2.31% 39,672,000
Feb 19, 2025 9.60 10.43 9.55 9.95 0.32 3.32% 27,705,503
Feb 18, 2025 9.37 9.92 9.32 9.63 0.52 5.71% 29,356,600
Feb 14, 2025 8.34 9.28 8.30 9.11 1.20 15.17% 43,196,700
Feb 13, 2025 7.66 7.98 7.40 7.91 0.35 4.63% 17,935,037
Feb 12, 2025 7.40 7.76 7.22 7.56 -0.03 -0.40% 17,503,214
Feb 11, 2025 7.96 8.21 7.57 7.59 -0.52 -6.41% 20,637,527
Feb 10, 2025 7.88 8.45 7.77 8.11 0.32 4.11% 19,061,900
Feb 7, 2025 7.91 8.09 7.60 7.79 -0.09 -1.14% 18,269,609
Feb 6, 2025 8.18 8.24 7.73 7.88 -0.22 -2.72% 14,191,536
Feb 5, 2025 7.75 8.19 7.70 8.10 0.41 5.33% 21,159,918
Feb 4, 2025 7.53 7.76 7.32 7.69 0.34 4.63% 25,232,000
Feb 3, 2025 6.55 7.47 6.51 7.35 0.23 3.23% 22,691,021
Jan 31, 2025 7.50 7.88 7.08 7.12 -0.26 -3.52% 23,591,440
Jan 30, 2025 6.90 7.43 6.83 7.38 0.69 10.31% 23,972,800
Jan 29, 2025 6.51 7.06 6.38 6.69 0.17 2.61% 21,104,630
Jan 28, 2025 6.92 7.02 6.25 6.52 0.04 0.62% 32,116,300
Jan 27, 2025 8.22 8.28 6.12 6.48 -2.48 -27.68% 58,316,327
Jan 24, 2025 9.36 9.50 8.88 8.96 -0.31 -3.34% 15,065,840
Jan 23, 2025 9.36 9.90 9.24 9.27 -0.37 -3.84% 15,534,100
Jan 22, 2025 9.38 9.87 9.15 9.64 0.23 2.44% 22,555,720
Jan 21, 2025 9.05 9.53 8.45 9.41 0.51 5.73% 22,521,000
Jan 17, 2025 9.27 9.27 8.58 8.90 -0.08 -0.89% 23,151,534
Jan 16, 2025 8.29 9.73 8.26 8.98 0.61 7.29% 32,713,900