Applied Digital Corporation - Price History
Monthly price history for APLD (Applied Digital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3 | $3 |
| April 2024 | $2.70 | $2.70 |
| March 2024 | $4.28 | $4.28 |
| February 2024 | $4.15 | $4.15 |
| January 2024 | $5.14 | $5.14 |
| December 2023 | $6.74 | $6.74 |
| November 2023 | $4.67 | $4.67 |
| October 2023 | $4.88 | $4.88 |
| September 2023 | $6.24 | $6.24 |
| August 2023 | $6.04 | $6.04 |
| July 2023 | $9.58 | $9.58 |
| June 2023 | $9.35 | $9.35 |
| May 2023 | $8.37 | $8.37 |
| April 2023 | $3.20 | $3.20 |
| March 2023 | $2.24 | $2.24 |
| February 2023 | $2.65 | $2.65 |
| January 2023 | $3.10 | $3.10 |
| December 2022 | $1.84 | $1.84 |
| November 2022 | $1.95 | $1.95 |
| October 2022 | $2.25 | $2.25 |
| September 2022 | $1.70 | $1.70 |
| August 2022 | $2.37 | $2.37 |
| July 2022 | $2.12 | $2.12 |
| June 2022 | $1.05 | $1.05 |
| May 2022 | $4.83 | $4.83 |
| April 2022 | $3.36 | $3.36 |
| March 2022 | $15.66 | $2.61 |
| February 2022 | $11.28 | $1.88 |
| January 2022 | $9 | $1.50 |
| December 2021 | $25.14 | $4.19 |
| November 2021 | $18.60 | $3.10 |
| October 2021 | $28.14 | $4.69 |
| September 2021 | $12 | $2 |
| August 2021 | $9.06 | $1.51 |
| July 2021 | $7.68 | $1.28 |
| June 2021 | $10.56 | $1.76 |
| May 2021 | $5.94 | $0.99 |
| April 2021 | $6.30 | $1.05 |
| March 2021 | $1.25 | $0.21 |
| February 2021 | $1.20 | $0.20 |
| January 2021 | $0.60 | $0.10 |
| December 2020 | $0.21 | $0.04 |
| November 2020 | $0.09 | $0.02 |
| October 2020 | $0.07 | $0.01 |
| September 2020 | $0.07 | $0.01 |
| August 2020 | $0.06 | $0.01 |
| July 2020 | $0.10 | $0.02 |
| June 2020 | $0.09 | $0.02 |
| May 2020 | $0.04 | $0.01 |
| April 2020 | $0.04 | $0.01 |
| March 2020 | $0.04 | $0.01 |
| February 2020 | $0.04 | $0.01 |
| January 2020 | $0.06 | $0.01 |
| December 2019 | $0.04 | $0.01 |
| November 2019 | $0.04 | $0.01 |
| October 2019 | $0.03 | $0.01 |
| September 2019 | $0.08 | $0.01 |
| August 2019 | $0.08 | $0.01 |
| July 2019 | $0.08 | $0.01 |
| June 2019 | $0.06 | $0.01 |
| May 2019 | $0.06 | $0.01 |
| April 2019 | $0.06 | $0.01 |
| March 2019 | $0.06 | $0.01 |
| February 2019 | $0.06 | $0.01 |
| January 2019 | $0.06 | $0.01 |
| December 2018 | $0.07 | $0.01 |
| November 2018 | $0.08 | $0.01 |
| October 2018 | $0.08 | $0.01 |
| September 2018 | $0.08 | $0.01 |
| August 2018 | $0.14 | $0.02 |
| July 2018 | $0.14 | $0.02 |
| June 2018 | $0.11 | $0.02 |
| May 2018 | $0.29 | $0.05 |
| April 2018 | $0.03 | $0.01 |
| March 2018 | $0.02 | $0 |
| February 2018 | $0.03 | $0 |
| January 2018 | $0.05 | $0.01 |
| December 2017 | $0.04 | $0.01 |
| November 2017 | $0.04 | $0.01 |
| October 2017 | $0.04 | $0.01 |
| September 2017 | $0.08 | $0.01 |
| August 2017 | $0.04 | $0.01 |
| July 2017 | $0.04 | $0.01 |
| June 2017 | $0.05 | $0.01 |
| May 2017 | $0.05 | $0.01 |
| April 2017 | $0.07 | $0.01 |
| March 2017 | $0.07 | $0.01 |
| February 2017 | $0.07 | $0.01 |
| January 2017 | $0.09 | $0.02 |
| December 2016 | $0.06 | $0.01 |
| November 2016 | $0.08 | $0.01 |
| October 2016 | $0.11 | $0.02 |
| September 2016 | $0.08 | $0.01 |
| August 2016 | $0.08 | $0.01 |
| July 2016 | $0.09 | $0.02 |
| June 2016 | $0.07 | $0.01 |
| May 2016 | $0.08 | $0.01 |
| April 2016 | $0.07 | $0.01 |
| March 2016 | $0.08 | $0.01 |
| February 2016 | $0.08 | $0.01 |
| January 2016 | $0.09 | $0.02 |
| December 2015 | $0.10 | $0.02 |
| November 2015 | $0.07 | $0.01 |
| October 2015 | $0.10 | $0.02 |
| September 2015 | $0.10 | $0.02 |
| August 2015 | $0.08 | $0.01 |
| July 2015 | $0.09 | $0.02 |
| June 2015 | $0.07 | $0.01 |
| May 2015 | $0.07 | $0.01 |
| April 2015 | $0.10 | $0.02 |
| March 2015 | $0.10 | $0.02 |
| February 2015 | $0.05 | $0.01 |
| January 2015 | $0.05 | $0.01 |
| December 2014 | $0.06 | $0.01 |
| November 2014 | $0.05 | $0.01 |
| October 2014 | $0.06 | $0.01 |
| September 2014 | $0.04 | $0.01 |
| August 2014 | $0.04 | $0.01 |
| July 2014 | $0.04 | $0.01 |
| June 2014 | $0.04 | $0.01 |
| May 2014 | $0.03 | $0 |
| April 2014 | $0.04 | $0.01 |
| March 2014 | $0.06 | $0.01 |
| February 2014 | $0.05 | $0.01 |
| January 2014 | $0.02 | $0 |
| December 2013 | $0.01 | $0 |
| November 2013 | $0.01 | $0 |
| October 2013 | $0.02 | $0 |
| September 2013 | $0.02 | $0 |
| August 2013 | $0.01 | $0 |
| July 2013 | $0.01 | $0 |
| June 2013 | $0.01 | $0 |
| May 2013 | $0.01 | $0 |
| April 2013 | $0.01 | $0 |
| March 2013 | $0.01 | $0 |
| February 2013 | $0.03 | $0 |
| January 2013 | $0.02 | $0 |
| December 2012 | $0.02 | $0 |
| November 2012 | $0.02 | $0 |
| October 2012 | $0.02 | $0 |
| September 2012 | $0.02 | $0 |
| August 2012 | $0.02 | $0 |
| July 2012 | $0.02 | $0 |
| June 2012 | $0.02 | $0 |
| May 2012 | $0.03 | $0 |
| April 2012 | $0.03 | $0 |
| March 2012 | $0.01 | $0 |
| February 2012 | $0.02 | $0 |
| January 2012 | $0.01 | $0 |
| December 2011 | $0.01 | $0 |
| November 2011 | $0.12 | $0.02 |
| October 2011 | $0.12 | $0.02 |
| September 2011 | $0.12 | $0.02 |
| August 2011 | $0.24 | $0.04 |
| July 2011 | $0.10 | $0.02 |
| June 2011 | $0.24 | $0.04 |
| May 2011 | $0.30 | $0.05 |
| April 2011 | $0.48 | $0.08 |
| March 2011 | $0.30 | $0.05 |
| February 2011 | $0.30 | $0.05 |
| January 2011 | $0.36 | $0.06 |
| December 2010 | $0.42 | $0.07 |
| November 2010 | $0.24 | $0.04 |
| October 2010 | $0.36 | $0.06 |
| September 2010 | $0.24 | $0.04 |
| August 2010 | $0.24 | $0.04 |
| July 2010 | $0.31 | $0.05 |
| June 2010 | $0.36 | $0.06 |
| May 2010 | $0.48 | $0.08 |
| April 2010 | $0.84 | $0.14 |
| March 2010 | $0.78 | $0.13 |
| February 2010 | $0.84 | $0.14 |
| January 2010 | $0.72 | $0.12 |
| December 2009 | $0.72 | $0.12 |
| November 2009 | $0.60 | $0.10 |
| October 2009 | $0.60 | $0.10 |
| September 2009 | $0.78 | $0.13 |
| August 2009 | $0.90 | $0.15 |
| July 2009 | $1.14 | $0.19 |
| June 2009 | $0.10 | $0.02 |
| May 2009 | $0.10 | $0.02 |
| April 2009 | $0.12 | $0.02 |
| March 2009 | $0.18 | $0.03 |
| February 2009 | $0.18 | $0.03 |
| January 2009 | $0.30 | $0.05 |
| December 2008 | $0.15 | $0.02 |
| November 2008 | $0.24 | $0.04 |
| October 2008 | $0.84 | $0.14 |
| September 2008 | $0.60 | $0.10 |
| August 2008 | $3.12 | $0.52 |
| July 2008 | $4.92 | $0.82 |
| June 2008 | $9.30 | $1.55 |
| May 2008 | $10.92 | $1.82 |
| April 2008 | $11.40 | $1.90 |
| March 2008 | $12 | $2 |
| February 2008 | $12.90 | $2.15 |
| January 2008 | $12 | $2 |
| December 2007 | $11.10 | $1.85 |
| November 2007 | $11.04 | $1.84 |
| October 2007 | $12 | $2 |
| September 2007 | $13.38 | $2.23 |
| August 2007 | $13.61 | $2.27 |
| July 2007 | $13.68 | $2.28 |
| June 2007 | $10.50 | $1.75 |
| May 2007 | $10.80 | $1.80 |
| April 2007 | $9.84 | $1.64 |
| March 2007 | $12.48 | $2.08 |
| February 2007 | $10.14 | $1.69 |
| January 2007 | $8.94 | $1.49 |
| December 2006 | $7.80 | $1.30 |
| November 2006 | $7.68 | $1.28 |
| October 2006 | $8.70 | $1.45 |
| September 2006 | $13.50 | $2.25 |
| August 2006 | $15.72 | $2.62 |
| July 2006 | $16.44 | $2.74 |
| June 2006 | $13.44 | $2.24 |
| May 2006 | $13.80 | $2.30 |
| April 2006 | $14.58 | $2.43 |
| March 2006 | $15.36 | $2.56 |
| February 2006 | $15.97 | $2.66 |
| January 2006 | $16.98 | $2.83 |
| December 2005 | $14.88 | $2.48 |
| November 2005 | $15.84 | $2.64 |
| October 2005 | $23.28 | $3.88 |
| September 2005 | $13.74 | $2.29 |
| August 2005 | $9.54 | $1.59 |
| July 2005 | $8.64 | $1.44 |
| June 2005 | $8.64 | $1.44 |
| May 2005 | $9.60 | $1.60 |
| April 2005 | $8.64 | $1.44 |
| March 2005 | $9.54 | $1.59 |
| February 2005 | $10.02 | $1.67 |
| January 2005 | $9.24 | $1.54 |
| December 2004 | $7.74 | $1.29 |
| November 2004 | $8.94 | $1.49 |
| October 2004 | $10.38 | $1.73 |
| September 2004 | $10.44 | $1.74 |
| August 2004 | $9.12 | $1.52 |
| July 2004 | $7.02 | $1.17 |
| June 2004 | $9.78 | $1.63 |
| May 2004 | $9.84 | $1.64 |
| April 2004 | $9.84 | $1.64 |
| March 2004 | $16.56 | $2.76 |
| February 2004 | $16.44 | $2.74 |
| January 2004 | $18.06 | $3.01 |
| December 2003 | $24 | $4 |
| November 2003 | $45.54 | $2.53 |
| October 2003 | $54.18 | $3.01 |
| September 2003 | $49.68 | $2.76 |
| August 2003 | $56.70 | $3.15 |
| July 2003 | $66.06 | $3.67 |
| June 2003 | $23.78 | $1.32 |
| May 2003 | $14.58 | $0.81 |
| April 2003 | $13.50 | $0.75 |
| March 2003 | $13.50 | $0.75 |
| February 2003 | $16.20 | $0.90 |
| January 2003 | $23.40 | $1.30 |
| December 2002 | $32.40 | $1.80 |
| November 2002 | $32.04 | $1.78 |
| October 2002 | $29.70 | $1.65 |
| September 2002 | $37.98 | $2.11 |
| August 2002 | $37.80 | $2.10 |
| July 2002 | $19.56 | $3.50 |
APLD
Price: $3.66
52 week price:
Earnings Per Share: -0.85 USD
P/E Ratio: -12.04
Exchange: NMS
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 466.4 million