Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Applied Digital Corporation xStock Historical Data

APLDx
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Today $28
+0.00%
$5.46 million $25,379
Yesterday $28.29
+1.11%
$5.52 million $25,407
Sep 20, 2026 $27.98
+0.04%
$5.46 million $43
Sep 19, 2026 $27.97
+0.54%
$5.45 million $67
Sep 18, 2026 $27.82
+4.94%
$5.42 million $18,590
Sep 17, 2026 $26.51
+7.34%
$5.17 million $29,647
Sep 16, 2026 $24.7
+4.74%
$4.82 million $35,541
Sep 15, 2026 $23.58
-4.28%
$4.6 million $14,719
Sep 14, 2026 $24.63
-5.87%
$4.8 million $105,685
Sep 13, 2026 $26.43
+0.00%
$-- $8
Sep 12, 2026 $26.43
-0.04%
$5.15 million $246
Sep 11, 2026 $26.44
+2.16%
$5.16 million $80,306
Sep 10, 2026 $25.88
-4.57%
$5.05 million $20,591
Sep 9, 2026 $27.12
-4.51%
$5.29 million $24,971
Sep 8, 2026 $28.4
+6.29%
$5.54 million $13,003
Sep 7, 2026 $26.72
+0.41%
$5.21 million $15
Sep 6, 2026 $26.61
+1.29%
$5.19 million $727
Sep 5, 2026 $26.27
+0.58%
$5.12 million $348
Sep 4, 2026 $26.12
+0.73%
$5.09 million $18,400
Sep 3, 2026 $25.93
+4.47%
$5.06 million $18,316
Sep 2, 2026 $24.9
+2.05%
$4.84 million $12,910
Sep 1, 2026 $24.4
-3.60%
$4.76 million $6,287
Aug 31, 2026 $25.31
-1.75%
$4.94 million $4,495
Aug 30, 2026 $25.76
+0.00%
$5.02 million $96
Aug 29, 2026 $25.76
+1.46%
$5.02 million $492
Aug 28, 2026 $25.39
-7.03%
$4.95 million $8,496
Aug 27, 2026 $27.31
-1.27%
$5.33 million $19,445
Aug 26, 2026 $27.66
-4.09%
$5.39 million $14,399
Aug 25, 2026 $28.84
+8.14%
$5.62 million $1,945
Aug 24, 2026 $26.67
-1.62%
$5.2 million $646
Aug 11, 2026 $31.77
+0.00%
$-- $32
Aug 10, 2026 $31.77
+0.00%
$6.2 million $32
Aug 7, 2026 $31.77
+0.00%
$6.2 million $32
Aug 6, 2026 $31.77
+0.00%
$6.2 million $32
Aug 5, 2026 $31.77
+5.34%
$6.2 million $32
Aug 4, 2026 $30.16
+0.00%
$5.88 million $12
Jul 21, 2026 $30.41
+0.00%
$-- $10
Jul 20, 2026 $30.41
+0.00%
$-- $10
Jul 17, 2026 $30.41
+0.00%
$5.93 million $10
Jul 16, 2026 $30.41
+0.00%
$5.93 million $10
Jul 15, 2026 $30.41
+0.00%
$5.93 million $10
Jul 14, 2026 $30.41
+0.00%
$5.93 million $10
Jun 25, 2026 $46.19
+0.00%
$-- $269
Jun 24, 2026 $46.19
+0.00%
$9.01 million $269
Jun 23, 2026 $46.19
+0.00%
$9.01 million $269
Jun 22, 2026 $46.19
+0.00%
$9.01 million $269
Jun 18, 2026 $46.19
+0.00%
$-- $4,955
Jun 17, 2026 $39.43
+0.00%
$-- $20
Jun 16, 2026 $39.43
+0.00%
$-- $20
Jun 15, 2026 $39.43
+0.00%
$7.69 million $20
Download