Applied Digital

APLD
🏛️ usa →
26.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.37 10.51 10.20 10.51 1,367.5K
09:32 10.57 10.72 10.57 10.72 496.3K
09:33 10.75 11.04 10.75 11.04 1,095.6K
09:34 11.11 11.11 10.96 10.96 595.8K
09:35 10.97 11.03 10.95 11.03 355.1K
09:36 11.09 11.20 11.09 11.20 557.8K
09:37 11.20 11.38 11.20 11.34 808.0K
09:38 11.33 11.56 11.33 11.46 604.6K
09:39 11.50 11.71 11.50 11.64 849.8K
09:40 11.68 11.70 11.64 11.65 582.2K
09:41 11.75 11.77 11.68 11.72 449.3K
09:42 11.66 11.91 11.66 11.91 611.8K
09:43 11.93 12.02 11.86 12.02 793.6K
09:44 12.16 12.19 12.05 12.05 623.8K
09:45 12.16 12.16 12.11 12.12 429.5K
09:46 12.15 12.36 12.13 12.36 519.0K
09:47 12.39 12.46 12.31 12.31 619.9K
09:48 12.26 12.32 12.24 12.24 496.3K
09:49 12.28 12.30 12.12 12.12 817.0K
09:50 12.16 12.17 12.06 12.11 495.4K
09:51 12.12 12.19 11.97 11.97 621.6K
09:52 12.02 12.02 11.91 11.98 554.3K
09:53 12.00 12.00 11.94 11.96 395.6K
09:54 11.91 11.91 11.83 11.87 481.3K
09:55 11.86 11.86 11.77 11.77 483.5K
09:56 11.72 11.72 11.64 11.65 551.7K
09:57 11.52 11.52 11.40 11.40 1,065.2K
09:58 11.52 11.64 11.52 11.64 612.3K
09:59 11.53 11.59 11.47 11.58 281.3K
10:00 11.59 11.64 11.58 11.58 297.5K
10:01 11.58 11.71 11.54 11.71 371.5K
10:02 11.71 11.71 11.55 11.57 389.3K
10:03 11.62 11.66 11.62 11.62 180.9K
10:04 11.62 11.62 11.54 11.54 128.2K
10:05 11.53 11.69 11.53 11.61 188.7K
10:06 11.61 11.61 11.32 11.32 419.8K
10:07 11.35 11.43 11.23 11.23 516.5K
10:08 11.25 11.31 11.25 11.27 272.9K
10:09 11.24 11.45 11.20 11.41 325.8K
10:10 11.35 11.39 11.35 11.39 438.2K
10:11 11.44 11.60 11.44 11.60 333.8K
10:12 11.60 11.74 11.60 11.74 448.5K
10:13 11.72 11.73 11.66 11.73 289.2K
10:14 11.70 11.74 11.68 11.73 156.4K
10:15 11.72 11.85 11.72 11.85 396.6K
10:16 11.83 11.92 11.83 11.89 304.3K
10:17 11.95 12.05 11.95 11.99 527.7K
10:18 12.07 12.14 12.07 12.14 320.4K
10:19 12.17 12.19 12.12 12.17 332.0K
10:20 12.19 12.24 12.12 12.12 479.2K
10:21 12.12 12.12 12.00 12.02 786.1K
10:22 12.00 12.00 11.82 11.83 366.6K
10:23 11.83 11.90 11.83 11.84 217.4K
10:24 11.80 11.86 11.61 11.61 350.5K
10:25 11.59 11.68 11.59 11.65 259.1K
10:26 11.68 11.72 11.57 11.60 473.8K
10:27 11.53 11.61 11.53 11.61 142.1K
10:28 11.56 11.57 11.55 11.57 148.9K
10:29 11.57 11.68 11.57 11.64 103.8K
10:30 11.65 11.65 11.49 11.50 350.5K
10:31 11.45 11.58 11.44 11.58 196.3K
10:32 11.52 11.52 11.47 11.49 210.1K
10:33 11.48 11.49 11.43 11.49 111.1K
10:34 11.48 11.48 11.35 11.38 199.5K
10:35 11.39 11.42 11.35 11.37 214.4K
10:36 11.38 11.42 11.35 11.35 140.2K
10:37 11.34 11.39 11.32 11.32 187.6K
10:38 11.35 11.36 11.26 11.36 230.0K
10:39 11.35 11.49 11.35 11.49 223.5K
10:40 11.46 11.46 11.38 11.38 194.6K
10:41 11.40 11.41 11.37 11.41 158.3K
10:42 11.42 11.42 11.29 11.29 228.6K
10:43 11.33 11.40 11.33 11.35 105.3K
10:44 11.27 11.29 11.18 11.18 482.4K
10:45 11.18 11.29 11.18 11.28 338.4K
10:46 11.28 11.28 11.20 11.27 151.8K
10:47 11.30 11.40 11.30 11.38 246.5K
10:48 11.37 11.42 11.37 11.42 204.2K
10:49 11.41 11.42 11.37 11.40 222.9K
10:50 11.39 11.44 11.39 11.44 245.4K
10:51 11.45 11.49 11.45 11.49 49.0K
10:52 11.48 11.60 11.48 11.56 177.4K
10:53 11.59 11.59 11.51 11.54 199.4K
10:54 11.58 11.62 11.52 11.52 142.6K
10:55 11.56 11.58 11.55 11.57 103.7K
10:56 11.57 11.57 11.42 11.42 203.3K
10:57 11.47 11.49 11.44 11.44 67.8K
10:58 11.38 11.41 11.36 11.39 118.1K
10:59 11.37 11.44 11.36 11.44 94.0K
11:00 11.45 11.48 11.44 11.48 84.8K
11:01 11.49 11.55 11.49 11.54 127.6K
11:02 11.55 11.59 11.54 11.55 182.8K
11:03 11.55 11.59 11.54 11.59 109.0K
11:04 11.64 11.65 11.62 11.65 152.5K
11:05 11.67 11.73 11.67 11.72 286.1K
11:06 11.71 11.82 11.71 11.82 264.6K
11:07 11.80 11.80 11.69 11.69 215.6K
11:08 11.65 11.68 11.63 11.64 110.9K
11:09 11.62 11.62 11.54 11.59 208.4K
11:10 11.62 11.69 11.62 11.68 117.8K
11:11 11.68 11.68 11.60 11.63 124.8K
11:12 11.65 11.69 11.56 11.56 117.6K
11:13 11.56 11.56 11.53 11.53 129.6K
11:14 11.54 11.63 11.51 11.63 309.5K
11:15 11.72 11.84 11.72 11.84 142.4K
11:16 11.76 11.78 11.76 11.76 183.6K
11:17 11.73 11.76 11.72 11.75 68.3K
11:18 11.73 11.81 11.73 11.79 257.8K
11:19 11.76 11.82 11.76 11.82 78.4K
11:20 11.85 11.87 11.84 11.84 179.7K
11:21 11.83 11.87 11.83 11.85 179.8K
11:22 11.85 11.85 11.79 11.81 115.7K
11:23 11.80 11.80 11.76 11.76 57.3K
11:24 11.77 11.83 11.77 11.83 102.9K
11:25 11.82 11.87 11.80 11.80 111.3K
11:26 11.76 11.86 11.76 11.86 226.0K
11:27 11.82 11.85 11.78 11.79 138.3K
11:28 11.75 11.84 11.75 11.83 77.2K
11:29 11.86 11.91 11.83 11.91 108.8K
11:30 11.88 11.95 11.85 11.85 128.1K
11:31 11.86 11.88 11.85 11.85 138.0K
11:32 11.78 11.81 11.78 11.81 91.4K
11:33 11.81 11.82 11.78 11.82 82.5K
11:34 11.86 11.86 11.81 11.81 67.7K
11:35 11.84 11.90 11.84 11.85 91.2K
11:36 11.82 11.82 11.75 11.82 147.2K
11:37 11.79 11.79 11.74 11.74 53.5K
11:38 11.74 11.81 11.74 11.80 49.4K
11:39 11.82 11.82 11.74 11.74 86.3K
11:40 11.73 11.73 11.67 11.70 171.1K
11:41 11.69 11.70 11.68 11.69 77.6K
11:42 11.69 11.69 11.66 11.66 98.8K
11:43 11.64 11.65 11.60 11.65 136.7K
11:44 11.67 11.69 11.67 11.69 61.3K
11:45 11.68 11.69 11.64 11.64 37.3K
11:46 11.63 11.66 11.63 11.66 47.4K
11:47 11.69 11.69 11.65 11.65 38.2K
11:48 11.63 11.63 11.60 11.60 71.2K
11:49 11.61 11.61 11.57 11.58 67.0K
11:50 11.60 11.67 11.60 11.67 116.2K
11:51 11.65 11.65 11.57 11.59 49.4K
11:52 11.58 11.63 11.58 11.61 68.3K
11:53 11.61 11.62 11.61 11.62 26.9K
11:54 11.61 11.61 11.57 11.58 15.9K
11:55 11.57 11.62 11.57 11.62 465.9K
11:56 11.62 11.63 11.60 11.60 36.1K
11:57 11.62 11.65 11.62 11.64 36.6K
11:58 11.61 11.64 11.56 11.62 72.1K
11:59 11.62 11.62 11.53 11.53 119.7K
12:00 11.53 11.56 11.52 11.52 106.9K
12:01 11.53 11.62 11.53 11.61 80.8K
12:02 11.61 11.61 11.55 11.55 37.5K
12:03 11.57 11.64 11.57 11.64 26.8K
12:04 11.65 11.65 11.61 11.61 28.5K
12:05 11.59 11.65 11.59 11.62 29.0K
12:06 11.62 11.62 11.60 11.60 120.8K
12:07 11.58 11.64 11.58 11.63 61.5K
12:08 11.63 11.63 11.61 11.61 44.9K
12:09 11.63 11.63 11.56 11.56 107.2K
12:10 11.59 11.59 11.55 11.55 37.4K
12:11 11.50 11.51 11.50 11.50 34.9K
12:12 11.49 11.49 11.48 11.49 105.2K
12:13 11.49 11.50 11.49 11.49 72.8K
12:14 11.48 11.49 11.47 11.47 22.2K
12:15 11.49 11.50 11.45 11.46 99.3K
12:16 11.46 11.46 11.37 11.37 111.8K
12:17 11.38 11.38 11.33 11.34 110.5K
12:18 11.35 11.36 11.35 11.36 77.5K
12:19 11.38 11.39 11.37 11.37 79.7K
12:20 11.37 11.38 11.33 11.33 78.8K
12:21 11.34 11.34 11.29 11.33 203.6K
12:22 11.32 11.40 11.32 11.38 65.1K
12:23 11.40 11.48 11.40 11.48 81.0K
12:24 11.48 11.52 11.48 11.50 196.7K
12:25 11.49 11.51 11.49 11.50 104.3K
12:26 11.49 11.50 11.48 11.48 50.6K
12:27 11.48 11.50 11.46 11.49 105.8K
12:28 11.47 11.47 11.44 11.45 85.1K
12:29 11.44 11.46 11.43 11.46 74.0K
12:30 11.46 11.46 11.40 11.42 48.8K
12:31 11.43 11.43 11.39 11.40 82.3K
12:32 11.39 11.39 11.28 11.28 298.8K
12:33 11.28 11.28 11.19 11.22 261.5K
12:34 11.18 11.21 11.15 11.16 225.3K
12:35 11.14 11.19 11.14 11.18 76.4K
12:36 11.18 11.18 11.15 11.17 61.5K
12:37 11.16 11.16 11.10 11.10 106.7K
12:38 11.11 11.11 11.03 11.05 206.8K
12:39 11.04 11.14 11.04 11.10 126.0K
12:40 11.14 11.15 11.13 11.13 74.5K
12:41 11.14 11.21 11.14 11.21 90.8K
12:42 11.21 11.21 11.16 11.16 79.3K
12:43 11.15 11.16 11.12 11.12 43.8K
12:44 11.12 11.17 11.12 11.17 45.4K
12:45 11.17 11.20 11.17 11.19 73.7K
12:46 11.16 11.16 11.14 11.14 34.2K
12:47 11.14 11.15 11.11 11.11 130.9K
12:48 11.13 11.14 11.09 11.09 78.3K
12:49 11.08 11.10 11.08 11.10 66.9K
12:50 11.12 11.12 11.03 11.03 94.8K
12:51 11.04 11.07 11.04 11.04 63.6K
12:52 11.06 11.08 11.02 11.08 87.1K
12:53 11.08 11.11 11.08 11.10 54.9K
12:54 11.12 11.15 11.12 11.14 90.2K
12:55 11.11 11.12 11.09 11.09 64.7K
12:56 11.11 11.11 11.08 11.08 43.8K
12:57 11.07 11.07 10.89 10.93 393.9K
12:58 10.92 10.95 10.90 10.90 183.8K
12:59 10.89 10.91 10.88 10.89 125.6K
13:00 10.90 10.93 10.90 10.93 76.3K
13:01 10.96 11.04 10.96 11.02 96.9K
13:02 10.98 10.98 10.95 10.96 60.4K
13:03 10.96 10.99 10.96 10.99 83.3K
13:04 10.98 10.98 10.91 10.93 68.2K
13:05 10.93 10.94 10.89 10.89 85.1K
13:06 10.91 10.91 10.87 10.90 188.6K
13:07 10.87 10.94 10.87 10.89 75.0K
13:08 10.90 10.90 10.85 10.86 53.9K
13:09 10.86 10.88 10.80 10.88 257.2K
13:10 10.91 10.91 10.86 10.88 83.7K
13:11 10.87 10.87 10.82 10.83 47.9K
13:12 10.85 10.89 10.85 10.86 50.1K
13:13 10.87 10.89 10.85 10.89 47.8K
13:14 10.89 10.95 10.88 10.95 199.5K
13:15 10.94 10.94 10.92 10.92 65.4K
13:16 10.95 11.09 10.95 11.09 125.3K
13:17 11.08 11.08 11.05 11.05 285.7K
13:18 11.02 11.08 11.02 11.08 77.0K
13:19 11.10 11.11 11.08 11.08 87.8K
13:20 11.05 11.05 11.01 11.01 59.9K
13:21 10.97 11.03 10.97 11.01 67.2K
13:22 11.01 11.02 10.99 11.02 45.5K
13:23 10.99 11.00 10.97 10.97 47.0K
13:24 10.98 11.00 10.96 10.96 64.8K
13:25 10.96 10.96 10.93 10.93 58.6K
13:26 10.91 10.91 10.89 10.90 70.1K
13:27 10.90 10.90 10.86 10.87 41.8K
13:28 10.86 10.86 10.77 10.79 113.9K
13:29 10.81 10.83 10.81 10.82 202.4K
13:30 10.81 10.81 10.79 10.79 109.3K
13:31 10.80 10.81 10.78 10.80 79.0K
13:32 10.78 10.85 10.78 10.80 47.4K
13:33 10.80 10.85 10.80 10.81 67.3K
13:34 10.81 10.84 10.81 10.81 71.8K
13:35 10.80 10.83 10.79 10.83 67.7K
13:36 10.82 10.82 10.79 10.79 45.4K
13:37 10.79 10.80 10.78 10.78 62.5K
13:38 10.77 10.82 10.77 10.82 387.9K
13:39 10.88 11.03 10.88 10.98 422.4K
13:40 10.89 10.90 10.83 10.84 129.5K
13:41 10.87 10.88 10.84 10.84 84.0K
13:42 10.84 10.87 10.82 10.82 32.3K
13:43 10.83 10.83 10.79 10.79 707.5K
13:44 10.81 10.81 10.76 10.78 117.6K
13:45 10.79 10.81 10.78 10.79 416.0K
13:46 10.79 10.84 10.79 10.83 45.0K
13:47 10.87 10.87 10.85 10.87 84.5K
13:48 10.87 10.88 10.87 10.88 83.4K
13:49 10.86 10.86 10.80 10.80 76.3K
13:50 10.81 10.83 10.81 10.83 73.3K
13:51 10.84 10.85 10.83 10.83 52.4K
13:52 10.83 10.83 10.79 10.80 102.0K
13:53 10.79 10.81 10.79 10.81 33.4K
13:54 10.81 10.83 10.80 10.82 44.2K
13:55 10.83 10.86 10.83 10.86 36.6K
13:56 10.85 10.87 10.85 10.86 35.8K
13:57 10.87 10.88 10.85 10.86 47.5K
13:58 10.87 10.89 10.84 10.89 67.6K
13:59 10.88 10.88 10.85 10.85 18.8K
14:00 10.84 10.87 10.84 10.87 45.1K
14:01 10.88 10.96 10.88 10.96 77.1K
14:02 10.96 10.96 10.90 10.91 101.5K
14:03 10.91 10.93 10.91 10.92 90.2K
14:04 10.91 10.95 10.91 10.95 54.4K
14:05 10.93 10.93 10.88 10.89 51.9K
14:06 10.91 10.92 10.89 10.92 38.5K
14:07 10.93 10.96 10.93 10.96 49.8K
14:08 10.94 10.94 10.91 10.91 61.4K
14:09 10.91 10.96 10.90 10.96 79.2K
14:10 11.00 11.00 10.98 11.00 89.5K
14:11 10.99 11.00 10.98 11.00 49.5K
14:12 11.00 11.00 10.96 10.97 54.7K
14:13 10.97 11.03 10.97 11.03 41.6K
14:14 11.03 11.07 11.02 11.07 80.4K
14:15 11.07 11.07 11.02 11.02 179.1K
14:16 11.03 11.03 10.97 10.97 76.4K
14:17 10.97 10.97 10.93 10.94 70.4K
14:18 10.92 11.00 10.92 11.00 84.9K
14:19 11.02 11.02 10.97 10.97 45.4K
14:20 10.99 10.99 10.92 10.92 37.4K
14:21 10.92 10.94 10.90 10.91 43.2K
14:22 10.91 10.92 10.91 10.92 37.5K
14:23 10.93 10.94 10.92 10.94 56.6K
14:24 10.93 10.93 10.90 10.90 48.9K
14:25 10.91 10.91 10.86 10.87 61.2K
14:26 10.88 10.88 10.82 10.82 84.7K
14:27 10.80 10.80 10.78 10.78 121.3K
14:28 10.78 10.82 10.78 10.82 49.1K
14:29 10.83 10.83 10.79 10.81 62.9K
14:30 10.80 10.80 10.72 10.72 79.2K
14:31 10.79 10.85 10.79 10.85 138.3K
14:32 10.83 10.84 10.81 10.81 24.9K
14:33 10.84 10.85 10.84 10.84 36.9K
14:34 10.87 10.87 10.86 10.86 24.8K
14:35 10.87 10.87 10.82 10.82 50.3K
14:36 10.84 10.84 10.82 10.82 53.2K
14:37 10.81 10.81 10.76 10.78 42.9K
14:38 10.78 10.78 10.76 10.77 35.4K
14:39 10.76 10.76 10.70 10.70 273.9K
14:40 10.71 10.73 10.71 10.71 44.3K
14:41 10.71 10.71 10.69 10.69 21.1K
14:42 10.68 10.68 10.66 10.66 105.5K
14:43 10.68 10.68 10.64 10.64 66.1K
14:44 10.66 10.72 10.66 10.72 42.2K
14:45 10.71 10.71 10.67 10.71 44.5K
14:46 10.69 10.71 10.68 10.68 41.0K
14:47 10.68 10.70 10.68 10.70 32.4K
14:48 10.72 10.72 10.67 10.67 40.3K
14:49 10.66 10.70 10.66 10.68 27.7K
14:50 10.69 10.70 10.67 10.67 54.3K
14:51 10.69 10.71 10.68 10.71 30.7K
14:52 10.73 10.75 10.71 10.75 68.2K
14:53 10.74 10.76 10.73 10.76 58.1K
14:54 10.75 10.75 10.71 10.72 67.2K
14:55 10.74 10.74 10.71 10.71 46.6K
14:56 10.73 10.73 10.71 10.72 38.7K
14:57 10.74 10.74 10.69 10.69 39.4K
14:58 10.68 10.68 10.64 10.64 62.0K
14:59 10.64 10.66 10.63 10.66 39.2K
15:00 10.65 10.65 10.61 10.61 50.6K
15:01 10.61 10.66 10.61 10.66 50.9K
15:02 10.67 10.68 10.66 10.68 32.6K
15:03 10.67 10.67 10.63 10.64 40.6K
15:04 10.63 10.64 10.62 10.62 33.8K
15:05 10.64 10.66 10.62 10.63 38.3K
15:06 10.63 10.65 10.63 10.64 75.9K
15:07 10.64 10.73 10.64 10.71 69.2K
15:08 10.70 10.70 10.68 10.69 39.0K
15:09 10.69 10.71 10.69 10.71 61.9K
15:10 10.70 10.72 10.70 10.71 66.9K
15:11 10.72 10.72 10.67 10.67 186.7K
15:12 10.67 10.70 10.67 10.70 24.4K
15:13 10.70 10.72 10.70 10.70 33.7K
15:14 10.71 10.71 10.68 10.68 56.8K
15:15 10.70 10.70 10.66 10.66 35.0K
15:16 10.66 10.68 10.66 10.67 34.2K
15:17 10.67 10.70 10.67 10.70 89.9K
15:18 10.69 10.71 10.69 10.69 56.6K
15:19 10.69 10.70 10.67 10.67 60.4K
15:20 10.67 10.68 10.67 10.68 26.8K
15:21 10.68 10.68 10.67 10.67 22.8K
15:22 10.67 10.67 10.65 10.66 59.1K
15:23 10.64 10.69 10.64 10.69 81.7K
15:24 10.70 10.70 10.69 10.70 37.0K
15:25 10.71 10.77 10.70 10.75 121.6K
15:26 10.74 10.74 10.70 10.73 82.1K
15:27 10.73 10.73 10.69 10.69 57.0K
15:28 10.69 10.69 10.66 10.66 42.8K
15:29 10.67 10.68 10.67 10.68 60.5K
15:30 10.67 10.67 10.65 10.66 88.1K
15:31 10.70 10.70 10.66 10.67 130.0K
15:32 10.67 10.67 10.64 10.65 72.3K
15:33 10.66 10.68 10.66 10.68 62.0K
15:34 10.68 10.68 10.67 10.68 36.6K
15:35 10.68 10.72 10.68 10.72 119.0K
15:36 10.76 10.76 10.72 10.72 51.5K
15:37 10.74 10.74 10.73 10.73 41.3K
15:38 10.73 10.73 10.72 10.73 47.4K
15:39 10.75 10.75 10.70 10.70 45.8K
15:40 10.68 10.68 10.61 10.61 79.2K
15:41 10.63 10.63 10.62 10.62 36.8K
15:42 10.63 10.63 10.62 10.62 61.6K
15:43 10.59 10.59 10.58 10.59 102.8K
15:44 10.58 10.59 10.56 10.56 105.2K
15:45 10.55 10.57 10.55 10.55 89.8K
15:46 10.57 10.59 10.56 10.59 114.6K
15:47 10.60 10.61 10.59 10.61 95.4K
15:48 10.62 10.64 10.62 10.64 73.3K
15:49 10.63 10.67 10.63 10.67 106.6K
15:50 10.67 10.67 10.65 10.66 92.4K
15:51 10.69 10.69 10.62 10.62 149.7K
15:52 10.62 10.67 10.62 10.67 128.3K
15:53 10.64 10.65 10.63 10.63 131.4K
15:54 10.63 10.63 10.60 10.60 86.1K
15:55 10.62 10.63 10.61 10.62 191.9K
15:56 10.63 10.64 10.63 10.64 157.7K
15:57 10.64 10.65 10.61 10.64 261.6K
15:58 10.65 10.68 10.65 10.67 232.0K
15:59 10.67 10.70 10.66 10.66 300.9K
16:00 10.68 12.09 10.60 10.65 2,384.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available