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.

Applied Digital Corporation xStock Historical Data

APLDx Page 2
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.

Jun 12, 2026 $39.43
+0.00%
$7.69 million $20
Jun 11, 2026 $39.43
-12.12%
$7.69 million $20
Jun 10, 2026 $44.87
+0.00%
$-- $50
Jun 9, 2026 $44.87
+0.00%
$-- $50
Jun 8, 2026 $40.03
+0.00%
$-- $2,202
Jun 5, 2026 $40.03
-5.34%
$7.81 million $3,988
Jun 3, 2026 $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