Applied Digital Corp (APLD)
4.14
+0.48
(+13.11%)
USD |
NASDAQ |
May 17, 16:00
4.13
-0.01
(-0.24%)
After-Hours: 20:00
Applied Digital Price: 4.14 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 3.73 | 4.20 | 3.685 | 4.14 | 4.675M |
| May 16, 2024 | 3.80 | 3.935 | 3.62 | 3.66 | 2.187M |
| May 15, 2024 | 3.65 | 3.82 | 3.58 | 3.80 | 4.914M |
| May 14, 2024 | 3.57 | 3.76 | 3.42 | 3.58 | 4.472M |
| May 13, 2024 | 3.38 | 3.69 | 3.36 | 3.48 | 3.440M |
| May 10, 2024 | 3.40 | 3.45 | 3.22 | 3.31 | 4.134M |
| May 09, 2024 | 3.31 | 3.38 | 3.26 | 3.34 | 2.315M |
| May 08, 2024 | 3.06 | 3.32 | 3.02 | 3.30 | 3.200M |
| May 07, 2024 | 3.20 | 3.20 | 2.99 | 3.10 | 3.659M |
| May 06, 2024 | 3.05 | 3.329 | 3.042 | 3.28 | 2.400M |
| May 03, 2024 | 3.00 | 3.11 | 2.98 | 3.03 | 1.431M |
| May 02, 2024 | 3.04 | 3.12 | 2.92 | 2.96 | 2.101M |
| May 01, 2024 | 2.65 | 3.21 | 2.630 | 3.00 | 5.948M |
| Apr 30, 2024 | 2.72 | 2.75 | 2.68 | 2.705 | 1.268M |
| Apr 29, 2024 | 2.97 | 3.00 | 2.64 | 2.71 | 3.200M |
| Apr 26, 2024 | 3.00 | 3.098 | 2.845 | 2.94 | 3.300M |
| Apr 25, 2024 | 2.84 | 3.02 | 2.81 | 3.00 | 2.881M |
| Apr 24, 2024 | 2.96 | 3.08 | 2.885 | 2.98 | 5.824M |
| Apr 23, 2024 | 2.73 | 2.94 | 2.705 | 2.93 | 4.515M |
| Apr 22, 2024 | 2.52 | 2.72 | 2.47 | 2.71 | 2.705M |
| Apr 19, 2024 | 2.40 | 2.52 | 2.37 | 2.47 | 3.218M |
| Apr 18, 2024 | 2.40 | 2.46 | 2.36 | 2.39 | 2.690M |
| Apr 17, 2024 | 2.48 | 2.48 | 2.39 | 2.40 | 2.458M |
| Apr 16, 2024 | 2.51 | 2.53 | 2.39 | 2.45 | 4.753M |
| Apr 15, 2024 | 2.70 | 2.72 | 2.49 | 2.515 | 4.951M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.03
Minimum
Oct 29 2019
30.36
Maximum
Oct 26 2021
4.569
Average
2.24
Median
Sep 02 2022
Price Benchmarks
| A-Mark Precious Metals Inc | 38.75 |
| Cipher Mining Inc | 3.845 |
| Marathon Digital Holdings Inc | 19.45 |
| Prairie Operating Co | 12.86 |
| Gryphon Digital Mining Inc | 1.59 |
Price Related Metrics
| PS Ratio | 3.070 |
| PEG Ratio | -0.0499 |
| Price to Book Value | 4.288 |
| Earnings Yield | -19.57% |
| Market Cap | 508.14M |
| PEGY Ratio | -0.0499 |