Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute (From Monetary Gold) (Ad) Free APLD Stock Alerts

Applied Digital (APLD) Stock Chart & Stock Price History

$5.86
-0.21 (-3.46%)
(As of 11:44 AM ET)
Compare

Applied Digital Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
+43.31%
3 Month
Performance
+14.15%
6 Month
Performance
+37.62%
Year-To-Date
Performance
-12.61%
1 Year
Performance
+18.04%
Ad Monetary Gold
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

APLD Stock Chart for Thursday, September, 19, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$5.81$6.07
+4.48%		$6.69$5.7516.89 million shs$832.86 million
09/17/2024$5.89$5.81
-1.36%		$6.30$5.7610.33 million shs$797.18 million
09/16/2024$6.09$5.89
-3.28%		$6.07$5.735.73 million shs$808.16 million
09/13/2024$6.02$6.09
+1.16%		$6.50$5.8513.87 million shs$835.60 million
09/12/2024$5.87$6.02
+2.56%		$6.07$5.659.55 million shs$826.00 million
09/11/2024$6.44$5.87
-8.85%		$6.53$5.7414.09 million shs$805.42 million
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
09/10/2024$6.58$6.44
-2.13%		$6.45$5.8020.64 million shs$883.63 million
09/09/2024$4.55$6.58
+44.62%		$6.60$4.6052.90 million shs$902.84 million
09/06/2024$5.37$4.55
-15.27%		$5.57$4.3327.86 million shs$624.30 million
09/05/2024$3.24$5.37
+65.74%		$5.71$4.25149.68 million shs$736.81 million
09/04/2024$3.15$3.24
+2.86%		$3.33$3.015.09 million shs$444.56 million
09/03/2024$3.65$3.15
-13.70%		$3.82$3.146.43 million shs$432.21 million
09/02/2024$3.65$3.65$3.88$3.3412.78 million shs$500.82 million
08/30/2024$3.82$3.65
-4.45%		$3.88$3.3412.77 million shs$500.81 million
08/29/2024$4.41$3.82
-13.38%		$4.97$3.729.59 million shs$524.14 million
08/28/2024$4.73$4.41
-6.77%		$4.78$4.256.21 million shs$605.09 million
08/27/2024$4.92$4.73
-3.86%		$4.82$4.503.78 million shs$649.00 million
08/26/2024$4.55$4.92
+8.13%		$4.93$4.563.88 million shs$675.07 million
08/23/2024$4.09$4.55
+11.25%		$4.64$4.085.22 million shs$624.30 million
08/22/2024$4.19$4.09
-2.39%		$4.25$4.042.34 million shs$561.19 million
08/21/2024$4.03$4.19
+3.97%		$4.19$3.984.41 million shs$574.91 million
08/20/2024$4.11$4.03
-1.95%		$4.25$3.991.99 million shs$552.95 million
08/19/2024$4.01$4.11
+2.49%		$4.11$3.832.66 million shs$563.93 million
08/16/2024$4.00$4.01
+0.25%		$4.09$3.844.05 million shs$550.21 million
08/15/2024$3.84$4.00
+4.17%		$4.20$3.884.35 million shs$548.84 million
08/14/2024$3.95$3.84
-2.78%		$4.05$3.742.10 million shs$526.88 million
08/13/2024$3.98$3.95
-0.75%		$4.08$3.892.23 million shs$541.98 million
08/12/2024$3.90$3.98
+2.05%		$4.11$3.833.51 million shs$546.09 million
08/09/2024$4.14$3.90
-5.80%		$4.19$3.876.67 million shs$535.12 million
08/08/2024$3.90$4.14
+6.15%		$4.17$3.903.73 million shs$568.05 million
08/07/2024$4.21$3.90
-7.36%		$4.32$3.883.04 million shs$535.12 million
08/06/2024$3.97$4.21
+6.05%		$4.28$3.902.97 million shs$577.65 million
08/05/2024$4.24$3.97
-6.37%		$4.04$3.604.71 million shs$544.72 million
08/02/2024$4.49$4.24
-5.57%		$4.36$4.073.43 million shs$581.77 million
08/01/2024$4.86$4.49
-7.61%		$4.94$4.284.47 million shs$616.07 million
07/31/2024$3.98$4.86
+22.11%		$4.95$4.137.73 million shs$666.84 million
07/30/2024$4.26$3.98
-6.57%		$4.35$3.934.87 million shs$546.10 million
07/29/2024$4.44$4.26
-4.05%		$4.67$4.233.73 million shs$584.51 million
07/26/2024$4.45$4.44
-0.11%		$4.84$4.434.66 million shs$609.21 million
07/25/2024$4.57$4.45
-2.74%		$4.64$4.264.95 million shs$609.90 million
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
07/24/2024$5.05$4.57
-9.50%		$5.18$4.545.86 million shs$627.05 million
07/23/2024$5.31$5.05
-4.90%		$5.38$5.024.49 million shs$692.91 million
07/22/2024$5.72$5.31
-7.17%		$5.84$5.135.15 million shs$728.59 million
07/19/2024$5.68$5.72
+0.70%		$5.80$5.453.81 million shs$784.84 million
07/18/2024$6.20$5.68
-8.39%		$6.38$5.675.11 million shs$779.35 million
07/17/2024$6.81$6.20
-8.96%		$6.82$6.124.43 million shs$850.70 million
07/16/2024$6.76$6.81
+0.74%		$6.88$6.534.37 million shs$934.40 million
07/15/2024$6.20$6.76
+9.03%		$6.77$6.105.61 million shs$927.54 million
07/12/2024$5.88$6.20
+5.44%		$6.63$5.876.85 million shs$850.70 million
07/11/2024$5.86$5.88
+0.34%		$6.32$5.666.87 million shs$806.79 million
07/10/2024$5.47$5.86
+7.13%		$6.26$5.519.50 million shs$804.05 million
07/09/2024$7.14$5.47
-23.39%		$6.60$5.0918.78 million shs$750.54 million
07/08/2024$6.94$7.14
+2.88%		$7.20$6.723.91 million shs$979.68 million
07/05/2024$6.77$6.94
+2.51%		$6.96$6.343.19 million shs$952.23 million
07/04/2024$6.77$6.77$6.89$6.313.14 million shs$928.91 million
07/03/2024$6.34$6.77
+6.78%		$6.88$6.313.14 million shs$928.91 million
07/02/2024$6.50$6.34
-2.46%		$6.73$6.284.74 million shs$869.91 million
07/01/2024$5.95$6.50
+9.24%		$6.57$5.955.62 million shs$891.86 million
06/28/2024$6.24$5.95
-4.65%		$6.50$5.838.82 million shs$816.40 million
06/27/2024$6.03$6.24
+3.48%		$6.38$5.866.45 million shs$856.19 million
06/26/2024$6.33$6.03
-4.74%		$7.23$5.9112.23 million shs$827.38 million
06/25/2024$6.08$6.33
+4.11%		$6.40$5.877.53 million shs$868.54 million
06/24/2024$5.52$6.08
+10.14%		$6.54$5.469.45 million shs$834.24 million
06/21/2024$6.04$5.52
-8.61%		$5.90$5.199.39 million shs$757.40 million
06/20/2024$5.16$6.04
+17.05%		$6.19$5.1913.48 million shs$828.75 million
06/19/2024$5.16$5.16$5.52$5.029.16 million shs$708.00 million
06/18/2024$5.46$5.16
-5.49%		$5.52$5.029.14 million shs$708.00 million

Related Companies:

This page (NASDAQ:APLD) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored