Applied Digital Corporation xStock Historical Data

APLDx
Download
Date Close Price change Market cap Trading volume
Yesterday $ 47.77
+0.00%
$ -- $ 9
Jun 2, 2026 $ 47.77
+0.00%
$ -- $ 9
Jun 1, 2026 $ 47.77
+0.00%
$ -- $ 9
May 29, 2026 $ 47.77
+0.00%
$ -- $ 9
May 28, 2026 $ 47.77
+0.00%
$ -- $ 501
May 27, 2026 $ 47.42
+0.00%
$ -- $ 988
May 26, 2026 $ 48.02
+0.00%
$ -- $ 437
May 22, 2026 $ 48.02
+0.00%
$ -- $ 480
May 21, 2026 $ 44.85
+0.00%
$ -- $ 449
May 20, 2026 $ 44.85
+0.00%
$ -- $ 449
May 19, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 18, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 15, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 14, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 13, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 12, 2026 $ 44.85
+0.00%
$ 8.75 million $ 449
May 11, 2026 $ 44.85
+6.76%
$ 8.75 million $ 449
May 8, 2026 $ 42.01
+0.00%
$ -- $ 1,000
May 7, 2026 $ 42.01
+0.00%
$ 8.19 million $ 1,000
May 6, 2026 $ 42.01
+0.00%
$ 8.19 million $ 1,000
Apr 23, 2026 $ 30.81
+0.00%
$ -- $ 13
Apr 22, 2026 $ 30.81
+0.00%
$ 6.01 million $ 13
Apr 21, 2026 $ 30.81
+0.00%
$ -- $ 13
Download