|
Market Closed -
Other stock markets
|
After hours 07:56:41 pm | |||
| 27.86 USD | -9.43% |
|
27.34 | -1.85% |
Quotes 5-day view: Applied Digital Corporation
Delayed Quote Nasdaq
| 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 32.77 $ | 30.99 $ | 30.76 $ | 27.86 $ | 27.86 $ |
| Volume | 31,545,857 | 18,524,014 | 21,150,927 | 24,669,613 | 24,669,613 |
| Change | +2.06% | -5.43% | -0.74% | -9.43% | -9.43% |
| Opening | 31.91 $ | 32.20 $ | 30.35 $ | 30.26 $ | 30.26 $ |
| High | 34.86 $ | 32.60 $ | 30.85 $ | 31.79 $ | 31.79 $ |
| Low | 31.90 $ | 30.92 $ | 28.92 $ | 27.78 $ | 27.78 $ |
Performance
| 1 day | -1.85% | ||
| 1 week | -10.76% | ||
| Current month | +2.80% | ||
| 1 month | +5.49% | ||
| 3 months | +49.14% | ||
| 6 months | +122.70% | ||
| Current year | +264.66% | ||
| 1 year | +208.36% | ||
| 3 years | +1,538.82% | ||
| 5 years | +18,473.33% | ||
| 10 years | +33,066.67% |
Volumes
marketsDaily volume
24,669,613
Estimated daily volume
24,669,613
Avg. Volume 20 sessions
24,461,821
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
681,506,333.06
Record volume 1
239,746,469
Record volume 2
219,053,333
Record volume 3
195,827,615
Capital turnover ratio
0.09
Float rotation
0.14
Basic data
Capitalization (USD)
7,956,727,990
Net sales (USD)
215,506,000
Number of employees
205
Sales / Employee (USD)
1,051,249
Free-Float
72.68 %
Free-Float capitalization (USD)
4,701,783,010
Average Daily Capital Traded
8.57%
Indicators
Moving average 5 days
30.9
Moving average 20 days
26.61
Moving average 50 days
29.85
Moving average 100 days
23.3
Price spread / (MMA5)
+10.90%
Price spread / (MMA20)
-4.48%
Price spread / (MMA50)
+7.14%
Price spread / (MMA100)
-16.37%
RSI 9 days
60.32
RSI 14 days
57.49
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -9.43% | -10.76% | +208.36% | +1,538.82% | 7.96B | |
| -9.69% | -11.57% | +162.71% | +2,219.41% | 6.74B | |
| -9.48% | -1.17% | +90.31% | +1,680.35% | 6B | |
| -2.86% | +2.41% | +24.09% | +266.91% | 5.69B | |
| -11.64% | -2.64% | +51.21% | - | 4.46B | |
| -2.70% | -1.87% | -48.98% | +127.22% | 4.36B | |
| -5.33% | +2.30% | +13.79% | +510.00% | 3.59B | |
| -9.13% | -9.82% | -50.16% | +2.40% | 2.52B | |
| -5.94% | -6.17% | +31.94% | +458.82% | 1.65B | |
| -2.73% | -20.18% | - | - | 1.65B | |
| Average | -4.30% | -5.95% | +53.70% | +850.49% | 4.46B | |
| Weighted average by Cap. | -4.20% | -5.31% | +79.69% | +1,089.51% |
Historical Quotes: Applied Digital Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ea6590f1210f9cc8a7123ef1052b8b5.vvnYHapdgbdovUkSe7PgOQ5eNheSF47IShXAJPl2kns.yoCLKN87wME36CZZE96jX3QxTGHoY9m4GHyQFIFA0S_Ri4xSxW7mwyLXfQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 27.86 | 989,238 | 20,925,811 |
| 04:00:00 pm | 27.84 | 1,219 | 19,936,573 |
| 04:00:00 pm | 27.84 | 742 | 19,935,354 |
| 04:00:00 pm | 27.85 | 200 | 19,934,612 |
| 03:59:59 pm | 27.85 | 899 | 19,934,412 |
| 03:59:59 pm | 27.85 | 200 | 19,933,513 |
| 03:59:59 pm | 27.85 | 3,400 | 19,933,313 |
| 03:59:59 pm | 27.85 | 100 | 19,929,913 |
| 03:59:59 pm | 27.85 | 100 | 19,929,813 |
| 03:59:59 pm | 27.85 | 200 | 19,929,713 |
Course Extremes
| 1 week | 27.78 |  | 34.86 |
| 1 month | 19 | | 34.86 |
| Current year | 3.31 | | 40.2 |
| 1 year | 3.31 | | 40.2 |
| 3 years | 1.45 | | 40.2 |
| 5 years | 0.13 | | 40.2 |
| 10 years | 0.01 | | 40.2 |
Monthly variations
Annual variations
| 2025 | +264.66% | ||
| 2024 | +13.35% | ||
| 2023 | +266.30% | ||
| 2022 | -92.68% | ||
| 2021 | +11,789.95% | ||
| 2020 | +389.45% | ||
| 2019 | -34.55% | ||
| 2018 | +64.99% | ||
| 2017 | -33.33% | ||
| 2016 | -41.18% | ||
| 2015 | +68.32% | ||
| 2014 | +461.15% | ||
| 2013 | -28.00% | ||
| 2012 | +108.35% | ||
| 2011 | -98.29% | ||
| 2010 | -41.67% | ||
| 2009 | +380.00% | ||
| 2008 | -98.65% | ||
| 2007 | +42.31% | ||
| 2006 | -47.58% | ||
| 2005 | +92.25% | ||
| 2004 | -67.75% | ||
| 2003 | -25.93% | ||
| 2002 | +2.86% |
- Stock Market
- Equities
- APLD Stock
- Quotes Applied Digital Corporation
Select your edition
All financial news and data tailored to specific country editions
