Nasdaq · APLD · stock
Applied Digital Corp. (APLD) stock price history
Every Nasdaq trading session of Applied Digital Corp. from Apr 13, 2022 to Sep 28, 2026: 1,118 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APLD adjusted close, 2022 to 2026
- $49.65
- All time high, 2026
- $50.72
- 52 week high, $19.00 low
- 1,118
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
APLD key facts
- Applied Digital Corp. (APLD) closed at $24.53 on Sep 28, 2026 on Nasdaq.
- APLD's all time high close is $49.65, set on May 28, 2026; its all time low close is $0.8800 on Jul 13, 2022.
- APLD's 52 week range is $19.00 to $50.72.
- APLD returned +13.0% over the year to Sep 28, 2026.
- Since Apr 13, 2022 APLD returned +406%, +43.8% a year compounded.
- APLD's deepest drawdown was -81.9% from Jun 1, 2022 to Jul 13, 2022.
- DataCedar holds 1,118 daily sessions of APLD history from Apr 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APLD price chart, 2022 to 2026
APLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -37.4% |
| 6 months | +3.2% |
| Year to date | +1.9% |
| 1 year | +13.0% |
| 3 years | +287.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2022 | +405.8% |
| Compound annual growth, 4.5 years | +43.8% |
APLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.65 on May 28, 2026
- All time low close
- $0.8800 on Jul 13, 2022
- 52 week high
- $50.72 on May 28, 2026
- 52 week low
- $19.00 on Nov 21, 2025
- Deepest drawdown
- -81.9% from Jun 1, 2022 to Jul 13, 2022, recovered May 16, 2023
- Best single session
- +100.0% on Jul 19, 2022
- Worst single session
- -52.6% on Jun 13, 2022
- Volatility, 1 year annualised
- 101.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2022
- 5.1×
- Best calendar year
- 2023, +266%
- Worst calendar year
- 2024, +13%
APLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 13, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.31 | $50.72 | $20.00 | $24.53 | +0.0% | 4.2B | 185 |
| 2025 | $7.85 | $40.20 | $3.31 | $24.52 | +220.9% | 8.7B | 250 |
| 2024 | $6.83 | $11.25 | $2.36 | $7.64 | +13.4% | 2.2B | 252 |
| 2023 | $1.89 | $11.62 | $1.61 | $6.74 | +266.3% | 912M | 250 |
| 2022 | $4.70 | $5.00 | $0.8500 | $1.84 | n/a | 402.1M | 181 |
APLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.53 | -3.5% |
| August 2026 | $25.41 | -7.2% |
| July 2026 | $27.39 | -26.6% |
| June 2026 | $37.30 | -21.1% |
| May 2026 | $47.28 | +38.0% |
| April 2026 | $34.25 | +44.3% |
| March 2026 | $23.74 | -12.9% |
| February 2026 | $27.27 | -19.5% |
| January 2026 | $33.88 | +38.2% |
| December 2025 | $24.52 | -9.5% |
| November 2025 | $27.10 | -21.8% |
| October 2025 | $34.66 | +51.1% |
About the APLD data
Daily bars. 1,118 sessions from Apr 13, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
APLD share price history
