Applied Digital Corporation APLD

Open calendar →

Applied Digital Corporation - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 27.1900 · FX 1 USD = 1.288650 SGD · about SGD 35.0384 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 10.58 → 27.19 · 157.0%
49.65029.84010.030 1,2 3 4 5 6 7,8 9,10 11,12 13,14,15 16 17 18 19 20 21 22,23 24 25 26 27 28 29 30 31 32 33,34 35 36 37,38 39 40,41 42 43 44 45,46 47 48 49 50,51,52 53 54 55 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
29.3000 29.3900 26.8350 27.1900 20,137,600
29.0850 31.2200 29.0850 29.8900 13,818,500
29.5000 31.4800 29.3500 30.0800 14,550,900
28.6600 30.8100 28.6600 30.0500 23,352,500
27.3050 28.3900 27.0950 27.8500 23,439,900
Weekend
Weekend
25.3650 26.2300 24.0300 25.7900 23,585,600
27.9250 28.0600 25.8150 26.4400 18,483,600
28.5500 29.3100 27.2400 29.0300 20,046,900
29.6550 30.1000 27.6620 28.4700 17,439,500
30.2820 31.1000 28.4850 28.8400 15,224,200
Weekend
Weekend
32.1100 32.2000 30.5950 31.1500 12,361,800
32.9500 33.5550 31.6700 32.2900 16,552,400
30.4750 32.1500 29.9300 31.4400 18,267,400
32.2300 33.2000 30.2400 30.7100 15,456,400
34.5300 35.7900 33.3600 33.5000 13,840,800
Weekend
Weekend
No trading
35.5100 35.8000 31.7200 33.0600 24,591,700
35.8950 37.4200 35.0700 35.5200 18,655,200
37.6100 39.7700 37.1800 37.3000 17,984,200
39.9350 40.4000 36.1000 37.7700 20,066,500
Weekend
Weekend
55 · 8-K After-hours · 17:03 ET 8-K ↗
39.3500 40.3700 37.9600 39.1600 47,908,100
43.5500 43.9700 39.8000 40.9500 12,988,400
45.1800 45.2200 40.4100 41.9800 15,648,700
42.3500 46.8000 41.6400 45.2700 17,212,800
46.9150 47.9600 44.6200 45.2000 16,311,300
Weekend
Weekend
No trading
47.1850 47.7800 45.3700 46.5900 14,554,400
46.5100 48.6700 45.2500 45.5700 27,044,000
54 · 8-K/A Pre-market · 08:01 ET 8-K/A ↗ 53 · 8-K After-hours · 16:30 ET 8-K ↗
46.0050 49.3400 45.9200 46.2700 20,750,400
44.8500 46.9850 44.7000 46.4700 18,805,500
Weekend
Weekend
41.4900 44.9500 40.8800 42.7000 22,661,000
38.6550 42.0650 37.9300 41.4700 17,088,800
40.4200 42.7400 38.6300 38.9200 21,263,300
52 · 8-K After-hours · 17:30 ET 8-K ↗ 51 · 8-K After-hours · 17:27 ET 8-K ↗
45.8300 46.8710 38.3400 41.9100 44,142,200
50 · 8-K Pre-market · 08:01 ET 8-K ↗
41.2200 41.4300 39.2650 40.9450 15,600,000
Weekend
Weekend
42.1050 42.1050 37.6900 39.6200 21,846,500
43.3300 44.8000 41.8600 44.1500 14,487,400
47.7700 48.6600 44.6500 44.7100 16,325,800
48.8600 50.2400 47.6300 47.8600 17,269,200
47.0150 49.9600 45.0100 47.9400 17,487,200
Weekend
Weekend
49.4000 49.4730 46.2000 47.2800 21,832,000
49.9500 50.7250 46.9500 49.6500 20,470,600
45.2400 49.3500 43.6800 48.9800 25,807,700
48.3950 48.8500 44.7200 45.1400 22,554,200
No trading
Weekend
Weekend
47.5900 48.5000 45.4120 45.8700 22,215,200
42.3700 48.5730 42.3000 48.0200 43,074,400
37.9900 39.5850 36.3500 39.5200 27,508,600
37.7500 38.7900 35.6800 36.6200 15,285,900
43.0850 43.0910 37.6000 39.1400 19,632,900
Weekend
Weekend
44.3100 44.3200 42.1000 42.5600 17,723,100
45.3900 47.7900 44.1950 46.7100 16,359,300
44.9700 46.2800 42.9300 45.4800 15,283,300
43.8400 45.3940 41.0500 43.9300 20,248,300
40.3800 46.6400 38.8300 44.5900 27,374,400
Weekend
Weekend
42.4010 42.4010 40.2700 41.2500 19,715,600
43.3200 43.8500 40.1600 41.5300 25,434,900
40.2700 44.2500 40.0100 44.2400 32,688,600
49 · 8-K After-hours · 17:18 ET 8-K ↗
36.5000 39.9400 35.6870 39.8800 32,489,800
33.6400 36.2400 32.0100 35.6300 23,993,400
Weekend
Weekend
34.2100 35.1500 33.2950 33.5500 17,041,300
33.2100 35.3500 33.2000 34.2500 21,590,700
32.3100 32.7840 30.8600 32.6850 16,979,300
31.9950 32.8400 30.5100 32.1100 22,493,800
35.1600 35.8800 33.3100 33.6700 20,833,300
Weekend
Weekend
37.4700 38.5400 34.8200 34.9800 35,310,300
34.8000 37.2700 34.5800 36.3500 55,485,400
48 · 8-K Pre-market · 08:07 ET 8-K ↗
32.5000 33.1000 31.3100 32.4300 17,082,000
33.7000 34.1600 31.1750 31.3200 26,536,600
30.9350 32.5500 30.3000 32.1900 22,174,300
Weekend
Weekend
30.8500 31.7200 30.2400 31.5300 19,767,900
47 · 8-K After-hours · 16:15 ET 8-K ↗
31.1900 31.3500 29.4200 30.0900 15,236,500
31.4400 31.7900 29.6590 30.8100 24,272,700
29.1000 31.9200 28.8800 31.4700 37,953,800
25.6550 27.8700 25.5600 27.6000 21,422,400
Weekend
Weekend
26.3800 28.2500 26.1000 26.2600 26,413,200
26.0500 27.4000 25.0700 25.5700 35,842,900
46 · 10-Q After-hours · 16:26 ET 10-Q ↗ 45 · 8-K After-hours · 16:18 ET 8-K ↗
28.4450 29.3900 27.3500 27.7900 39,795,700
25.0500 25.5900 24.3800 25.1800 20,180,900
24.8850 26.1700 24.7800 25.1900 17,887,600
Weekend
Weekend
No trading
22.7800 24.9500 22.6200 24.5600 19,745,800
24.3000 25.9500 24.2300 24.4900 25,220,100
44 · 8-K/A Pre-market · 07:00 ET 8-K/A ↗
21.2950 23.7900 21.0300 23.7400 23,993,100
24.0750 24.1250 20.0000 20.5450 27,139,000
Weekend
Weekend
25.4500 25.4500 23.2800 23.7600 17,033,600
27.6250 27.6250 25.3000 25.7150 19,580,000
27.6000 28.6550 26.7900 28.3700 14,613,800
26.6700 27.5100 26.0800 26.7900 12,776,100
26.4150 27.6500 26.1600 27.2600 14,847,000
Weekend
Weekend
26.5500 26.6000 24.8700 25.9300 17,456,300
26.0600 26.8620 25.4200 26.7000 12,261,400
27.4000 27.7600 26.6000 26.6500 12,475,900
27.4000 27.9900 26.9000 27.5100 11,388,500
28.5800 29.0800 27.3750 27.7100 14,494,500
Weekend
Weekend
43 · 8-K/A After-hours · 17:29 ET 8-K/A ↗
28.1000 29.2530 26.7950 27.0500 18,724,700
27.5200 27.7890 26.5450 27.4800 14,852,100
27.8900 29.4250 27.7500 28.5200 17,901,500
42 · 8-K After-hours · 16:15 ET 8-K ↗
27.0600 28.3500 27.0000 27.4000 13,808,700
25.0400 27.1660 24.4100 27.0300 18,590,100
Weekend
Weekend
27.0200 28.4100 25.0700 25.1400 20,577,000
28.0800 28.6600 26.5650 28.0900 15,913,400
41 · 8-K After-hours · 16:05 ET 8-K ↗
27.1500 28.9500 27.0500 28.6500 17,151,800
40 · 8-K Pre-market · 07:01 ET 8-K ↗
26.3700 26.9300 25.2800 26.1500 13,745,400
39 · 8-K After-hours · 16:14 ET 8-K ↗
26.2700 28.1900 25.9300 27.9300 16,057,100
Weekend
Weekend
27.5100 27.7400 26.0750 27.2700 18,375,100
29.1100 29.4600 28.2500 28.6500 16,047,300
31.5000 31.6800 28.8280 29.0800 19,076,900
29.5650 31.2900 28.9600 30.6600 18,880,800
28.4200 30.0800 28.2600 30.0000 14,692,900
Weekend
Weekend
30.8700 31.2900 28.3650 29.0400 23,874,600
31.2800 31.7500 30.5630 31.5300 15,011,800
31.3200 33.4500 30.3000 31.9100 24,045,600
34.2500 34.6800 32.3900 33.5600 21,378,100
38 · DEFA14A Pre-market · 06:26 ET DEFA14A ↗ 37 · 8-K Pre-market · 06:25 ET 8-K ↗
No trading
Weekend
Weekend
35.8700 37.4700 33.5200 35.2800 22,437,000
37.0900 37.2300 34.5600 36.1700 18,236,600
38.3700 39.3400 35.1300 36.6000 23,902,900
37.6400 39.9800 37.3500 37.4700 24,414,000
36 · 8-K After-hours · 16:38 ET 8-K ↗
34.3000 39.3500 34.1600 38.2600 36,871,700
Weekend
Weekend
29.6000 35.0850 29.2400 34.9500 44,656,500
30.0050 31.4700 27.6200 27.8450 29,119,800
36.4400 36.5800 29.7500 31.5400 38,524,300
35.5300 36.7300 34.1500 36.7000 26,691,500
33.4450 36.1600 32.6200 34.8000 23,149,400
Weekend
Weekend
37.2150 37.9600 33.5300 33.8800 30,806,600
39.6800 39.8900 36.9900 38.0700 30,467,100
42.1500 42.2700 38.8510 40.2200 30,478,600
36.7600 42.1000 36.4900 41.3500 47,555,700
38.6500 41.6100 35.7160 36.1800 48,010,800
Weekend
Weekend
34.3000 39.0000 33.2160 37.6900 48,149,200
35.4500 36.1400 33.8800 34.7400 29,082,800
36.3300 38.0000 32.3200 35.0600 42,153,500
35.4100 37.2500 33.6200 35.4600 35,188,300
No trading
Weekend
Weekend
35 · 8-K After-hours · 16:30 ET 8-K ↗
35.1850 37.4700 34.5200 37.4000 31,828,000
36.8500 37.0600 35.0500 35.2200 25,988,700
35.9750 36.2500 34.7100 36.1000 30,396,400
38.3600 39.0000 36.3300 36.7100 32,424,400
36.6550 39.5050 35.9400 38.2100 50,577,900
Weekend
Weekend
32.9300 38.3170 31.8200 37.6800 86,363,400
34 · 8-K After-hours · 16:15 ET 8-K ↗ 33 · 10-Q After-hours · 16:43 ET 10-Q ↗
31.6500 35.5000 31.0600 31.9400 91,307,400
32 · 8-K After-hours · 16:51 ET 8-K ↗
31.0000 31.4500 29.5150 29.5600 43,957,700
29.8300 30.6290 28.8800 30.2600 30,638,800
29.1250 30.6800 28.5600 30.2000 34,572,600
Weekend
Weekend
25.3100 28.4400 24.6500 28.1100 36,069,500
No trading
24.3050 25.9400 24.2400 24.5200 29,076,400
25.8800 26.3700 24.0700 24.0800 25,504,900
31 · 8-K After-hours · 17:00 ET 8-K ↗
23.5750 24.9700 23.4200 24.8100 16,678,600
Weekend
Weekend
25.7500 25.7600 23.9600 24.0500 15,491,900
No trading
25.9800 26.5300 25.5600 25.7200 7,859,800
26.8200 27.6800 25.9300 26.0800 17,906,900
30 · 8-K After-hours · 16:30 ET 8-K ↗
29.1550 29.4600 27.7400 27.7800 23,209,100
Weekend
Weekend
24.5700 27.8900 24.3290 27.8500 38,058,900
23.0000 24.8290 23.0000 23.9000 31,804,200
24.4300 24.9400 21.9300 22.0000 29,286,300
23.3600 24.3000 22.1500 24.2400 33,022,900
27.8600 27.8600 22.8950 22.9800 43,525,300
Weekend
Weekend
30.2600 31.7900 27.7790 27.8600 24,669,600
30.3500 30.8500 28.9200 30.7600 21,150,900
32.2000 32.6000 30.9200 30.9900 18,524,000
31.9100 34.8610 31.9000 32.7700 31,545,900
31.5400 32.3400 30.4200 32.1100 17,345,600
Weekend
Weekend
29 · S-3 After-hours · 16:15 ET S-3 ↗
31.8350 31.9600 29.5940 31.2200 27,001,600
29.1800 31.6900 28.7000 31.1400 22,458,200
27.8500 29.7300 26.8600 29.3600 20,922,200
28 · 8-K After-hours · 16:30 ET 8-K ↗
28.6000 30.3000 28.0300 28.0500 32,944,400
25.9050 28.9350 25.6900 28.2100 24,936,600
Weekend
Weekend
25.5000 27.3400 25.2500 27.1000 19,895,400
No trading
24.2700 25.3200 23.8200 24.9400 21,975,500
22.6600 23.7500 21.4100 23.7400 19,650,400
21.6000 23.8000 21.0500 23.7900 27,304,700
Weekend
Weekend
21.2450 21.4900 19.0050 21.0900 36,810,200
27 · 8-K After-hours · 17:00 ET 8-K ↗
25.9350 26.6000 21.2900 21.3700 38,275,000
26 · 424B3 After-hours · 17:12 ET 424B3 ↗
22.8000 24.2500 22.4000 23.0900 27,489,800
22.2650 23.6100 21.8800 22.8400 26,812,100
23.7550 24.6700 22.7050 22.9350 25,429,800
Weekend
Weekend
21.1800 25.0000 20.5500 23.6500 44,561,200
25 · 8-K Pre-market · 07:00 ET 8-K ↗
25.4350 26.0000 22.9800 23.0600 31,351,800
24 · 8-K After-hours · 16:32 ET 8-K ↗
28.9450 29.0800 25.5200 26.4100 27,253,600
30.3500 30.5000 27.6400 28.5700 22,741,500
32.1700 33.5500 31.2610 31.4400 23,962,300
23 · 8-K Pre-market · 08:00 ET 8-K ↗ 22 · 8-K Pre-market · 07:47 ET 8-K ↗
Weekend
Weekend
29.6550 31.2200 28.0100 30.9800 25,624,100
21 · 8-K After-hours · 17:12 ET 8-K ↗
33.6300 33.9000 31.0300 31.0800 20,430,000
31.1400 33.5600 30.9500 33.0900 19,861,900
30.7700 33.6800 29.9500 31.0600 28,974,800
35.3900 35.6200 32.5200 32.8700 27,104,700
Weekend
Weekend
20 · S-3ASR After-hours · 16:15 ET S-3ASR ↗
34.9300 36.7800 33.5500 34.6600 31,397,200
33.3850 35.6930 32.8000 33.9500 24,346,300
35.0000 36.3200 33.1200 34.4200 29,240,700
34.1950 37.1700 33.6300 34.3300 32,453,400
34.4500 34.8000 33.3700 34.3500 21,483,100
Weekend
Weekend
34.2500 35.7300 33.0000 33.4300 29,775,100
31.2200 33.8900 30.6400 33.3800 25,086,800
33.2900 33.8400 29.0940 30.6200 46,846,400
19 · 8-K Pre-market · 08:07 ET 8-K ↗ 18 · 8-K After-hours · 16:15 ET 8-K ↗
35.2000 35.3600 32.0800 32.5400 26,889,200
35.7300 36.3500 33.8800 35.9000 24,278,500
Weekend
Weekend
17 · 8-K After-hours · 16:15 ET 8-K ↗
35.0000 36.0200 33.0600 34.2400 30,485,800
38.2500 40.2000 36.4300 36.6400 41,140,300
16 · 424B3 After-hours · 16:30 ET 424B3 ↗
36.7800 40.0800 35.6100 37.7600 52,351,100
34.0700 38.1000 32.8000 35.0400 48,889,400
36.3800 39.3300 34.2000 34.2400 56,662,600
Weekend
Weekend
37.0200 39.0700 32.8300 33.9900 108,028,100
15 · 8-K After-hours · 16:24 ET 8-K ↗ 14 · 10-Q After-hours · 16:11 ET 10-Q ↗ 13 · 8-K After-hours · 16:05 ET 8-K ↗
28.1800 29.9800 27.0700 29.2900 43,613,700
27.7200 28.2200 26.4400 27.9400 20,718,200
28.4300 29.2600 26.3100 27.3000 31,017,800
27.6750 29.2300 27.4700 27.7100 28,013,300
Weekend
Weekend
26.8010 27.3700 25.2640 26.5300 26,999,900
26.3500 28.2500 26.2000 26.4700 35,030,200
22.8300 25.0500 22.3000 25.0000 23,678,700
22.5000 23.5500 22.0740 22.9400 27,744,000
22.0600 22.4100 21.1800 22.1500 19,268,200
Weekend
Weekend
12 · 8-K After-hours · 17:00 ET 8-K ↗ 11 · S-3ASR After-hours · 16:45 ET S-3ASR ↗
22.6850 22.7200 20.8900 21.7100 22,774,700
22.2300 22.7300 21.4000 22.5900 25,579,700
24.9500 25.2200 23.2100 23.4500 26,946,900
25.0100 25.6100 23.6000 24.6700 40,659,600
10 · DEFA14A After-hours · 17:05 ET DEFA14A ↗ 9 · DEF 14A After-hours · 17:03 ET DEF 14A ↗
20.0000 24.8470 19.8700 24.4500 49,365,500
Weekend
Weekend
19.8900 20.7950 19.8000 20.4800 31,532,700
20.2800 20.5200 19.5650 19.9100 22,036,600
19.1400 20.1500 18.8800 19.8300 24,438,900
19.3500 19.7500 18.6500 19.4600 21,468,100
19.1050 19.9600 18.7800 19.3500 31,247,500
Weekend
Weekend
8 · 8-K After-hours · 16:30 ET 8-K ↗ 7 · PRE 14A After-hours · 16:15 ET PRE 14A ↗
17.5400 18.7100 17.2540 18.6800 32,935,900
17.0450 17.8800 16.6400 17.1800 29,445,800
15.6600 17.0200 15.4220 16.9800 48,395,800
14.7700 15.2400 13.9150 15.2000 31,108,200
13.8500 13.9900 13.1600 13.9100 19,487,000
Weekend
Weekend
14.6900 14.8240 13.6740 13.8900 16,356,700
14.2300 14.5800 14.0550 14.3300 15,779,900
6 · 8-K/A After-hours · 16:45 ET 8-K/A ↗
15.3900 15.4700 14.3600 14.3800 19,046,100
15.1300 15.7300 14.4600 15.2600 19,251,000
No trading
Weekend
Weekend
16.9100 17.2900 15.5750 15.9800 28,060,900
5 · 8-K Pre-market · 08:00 ET 8-K ↗
17.0000 17.6000 16.4600 16.6000 31,189,400
16.4200 16.7700 15.9200 16.7000 25,165,200
15.9200 16.5300 15.8400 16.4700 28,225,700
16.0100 16.4000 15.5700 15.9500 23,663,600
Weekend
Weekend
4 · 424B3 After-hours · 16:15 ET 424B3 ↗
15.5300 16.7800 15.3300 16.0500 27,002,100
15.6000 16.2460 15.2350 15.7700 20,703,100
15.0900 15.7950 14.0300 15.7200 32,019,600
16.1600 16.4000 14.9800 15.3400 29,218,000
14.8750 16.9200 14.6600 16.3400 70,625,900
Weekend
Weekend
3 · 8-K After-hours · 16:45 ET 8-K ↗
14.5480 14.5600 13.5300 14.0900 17,802,000
14.6250 15.0010 13.9800 14.5500 20,751,300
15.2400 15.8500 14.2300 14.8000 24,686,700
14.0110 15.1300 13.8300 14.9700 25,300,400
14.2650 14.5800 13.9000 14.0300 19,107,200
Weekend
Weekend
14.1900 14.4900 13.6100 14.2000 19,089,200
14.9800 15.3600 13.6500 14.2400 28,969,200
14.8250 15.2000 14.1000 14.7900 32,663,600
13.8000 14.9000 13.5500 14.8900 43,452,700
12.8300 13.9500 12.3500 13.9500 41,274,700
Weekend
Weekend
12.4700 13.0700 11.4000 12.5200 50,626,500
12.5700 14.0600 12.2000 13.1400 138,168,400
2 · 10-K After-hours · 16:10 ET 10-K ↗ 1 · 8-K After-hours · 16:02 ET 8-K ↗
10.0500 10.4000 9.7900 10.0300 28,882,100
10.3250 10.3500 9.8000 10.1200 22,822,300
10.9800 11.0100 10.3300 10.5800 20,512,800
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.