Applied Digital Corp. (APLD)
24.86
-1.56
(-5.90%)
USD |
NASDAQ |
Sep 14, 14:21
Applied Digital Price : 24.86 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 26.34 | 26.87 | 25.95 | 26.42 | 10.09M |
| Sep 10, 2026 | 26.30 | 27.08 | 25.74 | 25.78 | 12.05M |
| Sep 09, 2026 | 28.69 | 28.97 | 27.04 | 27.14 | 11.79M |
| Sep 08, 2026 | 27.20 | 29.15 | 27.14 | 28.31 | 19.99M |
| Sep 04, 2026 | 26.00 | 26.48 | 25.78 | 26.37 | 13.47M |
| Sep 03, 2026 | 24.94 | 25.97 | 24.53 | 25.91 | 15.97M |
| Sep 02, 2026 | 24.00 | 25.00 | 23.83 | 24.91 | 16.88M |
| Sep 01, 2026 | 24.70 | 25.08 | 24.10 | 24.29 | 15.17M |
| Aug 31, 2026 | 25.26 | 25.50 | 24.83 | 25.41 | 12.02M |
| Aug 28, 2026 | 26.80 | 27.01 | 25.09 | 25.34 | 19.79M |
| Aug 27, 2026 | 27.72 | 28.64 | 27.28 | 27.44 | 16.12M |
| Aug 26, 2026 | 28.49 | 28.70 | 26.86 | 26.87 | 13.31M |
| Aug 25, 2026 | 27.34 | 28.93 | 27.08 | 28.85 | 13.30M |
| Aug 24, 2026 | 26.65 | 27.48 | 26.06 | 26.89 | 11.74M |
| Aug 21, 2026 | 29.23 | 29.61 | 26.93 | 27.21 | 17.94M |
| Aug 20, 2026 | 28.00 | 29.21 | 27.61 | 28.65 | 13.97M |
| Aug 19, 2026 | 28.31 | 28.84 | 26.64 | 28.23 | 17.72M |
| Aug 18, 2026 | 29.98 | 30.69 | 28.10 | 28.51 | 18.09M |
| Aug 17, 2026 | 31.18 | 31.85 | 30.60 | 31.18 | 13.58M |
| Aug 14, 2026 | 30.41 | 31.33 | 29.63 | 31.20 | 18.08M |
| Aug 13, 2026 | 31.07 | 32.18 | 30.45 | 30.62 | 16.12M |
| Aug 12, 2026 | 32.35 | 33.04 | 30.35 | 31.15 | 18.71M |
| Aug 11, 2026 | 29.99 | 30.10 | 29.11 | 29.69 | 12.16M |
| Aug 10, 2026 | 29.28 | 30.72 | 28.98 | 29.06 | 15.54M |
| Aug 07, 2026 | 29.90 | 30.18 | 27.97 | 29.22 | 12.99M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Riot Platforms, Inc. | 21.03 |
| Hut 8 Corp. | 91.23 |
| Cipher Digital, Inc. | 15.78 |
| TeraWulf, Inc. | 15.60 |
| Core Scientific, Inc. | 17.25 |
Price Related Metrics
| PS Ratio | 11.88 |
| Price to Book Value | 4.167 |
| Earnings Yield | -3.58% |
| Market Cap | 7.157B |