Applied Digital Corp (APLD)
2.945
-0.06
(-1.83%)
USD |
NASDAQ |
May 02, 16:00
2.945
0.00 (0.00%)
After-Hours: 20:00
Applied Digital Price: 2.945 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 2.65 | 3.21 | 2.630 | 3.00 | 5.936M |
| 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 |
| Apr 12, 2024 | 3.25 | 3.48 | 2.65 | 2.71 | 11.13M |
| Apr 11, 2024 | 3.02 | 3.07 | 2.83 | 3.07 | 7.802M |
| Apr 10, 2024 | 2.85 | 3.07 | 2.71 | 2.99 | 4.047M |
| Apr 09, 2024 | 3.10 | 3.11 | 2.790 | 2.85 | 6.486M |
| Apr 08, 2024 | 3.10 | 3.15 | 2.95 | 3.125 | 3.934M |
| Apr 05, 2024 | 3.21 | 3.22 | 2.94 | 2.98 | 4.603M |
| Apr 04, 2024 | 3.52 | 3.58 | 3.26 | 3.27 | 2.890M |
| Apr 03, 2024 | 3.80 | 3.81 | 3.31 | 3.33 | 5.448M |
| Apr 02, 2024 | 4.02 | 4.02 | 3.74 | 3.82 | 4.187M |
| Apr 01, 2024 | 4.25 | 4.32 | 4.025 | 4.11 | 3.194M |
| Mar 28, 2024 | 4.35 | 4.535 | 4.26 | 4.28 | 2.184M |
| Mar 27, 2024 | 4.38 | 4.43 | 4.22 | 4.35 | 1.523M |
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
4.539
Average
2.20
Median
Jul 28 2022
Price Benchmarks
| A-Mark Precious Metals Inc | 41.40 |
| Marathon Digital Holdings Inc | 17.06 |
| Prairie Operating Co | 14.60 |
| Cipher Mining Inc | 3.925 |
| Gryphon Digital Mining Inc | 1.50 |
Price Related Metrics
| PS Ratio | 2.184 |
| PEG Ratio | -0.0354 |
| Price to Book Value | 3.051 |
| Earnings Yield | -27.50% |
| Market Cap | 361.47M |
| PEGY Ratio | -0.0354 |