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 8.28 8.39 8.03 8.31 1,081.1K
09:32 8.29 8.34 8.23 8.23 225.1K
09:33 8.24 8.40 8.24 8.36 143.8K
09:34 8.35 8.40 8.35 8.36 120.6K
09:35 8.35 8.38 8.33 8.34 140.7K
09:36 8.32 8.35 8.27 8.27 185.7K
09:37 8.29 8.29 8.24 8.29 100.9K
09:38 8.29 8.29 8.24 8.24 103.9K
09:39 8.25 8.25 8.21 8.25 116.9K
09:40 8.28 8.34 8.28 8.34 153.2K
09:41 8.30 8.33 8.28 8.29 98.1K
09:42 8.34 8.34 8.27 8.32 171.5K
09:43 8.27 8.27 8.21 8.21 68.8K
09:44 8.21 8.21 8.17 8.19 128.7K
09:45 8.19 8.23 8.19 8.23 80.4K
09:46 8.23 8.24 8.16 8.24 71.7K
09:47 8.26 8.27 8.23 8.27 61.2K
09:48 8.22 8.25 8.22 8.24 99.8K
09:49 8.26 8.26 8.18 8.20 66.8K
09:50 8.18 8.20 8.14 8.18 73.2K
09:51 8.22 8.24 8.17 8.21 212.0K
09:52 8.19 8.19 8.13 8.15 254.0K
09:53 8.11 8.11 8.07 8.11 97.6K
09:54 8.08 8.12 8.08 8.12 106.4K
09:55 8.12 8.12 8.04 8.04 109.8K
09:56 8.03 8.03 8.00 8.00 148.5K
09:57 8.01 8.01 7.92 7.92 124.3K
09:58 7.92 7.92 7.88 7.88 167.4K
09:59 7.88 7.93 7.88 7.92 203.9K
10:00 7.91 7.91 7.81 7.81 132.5K
10:01 7.78 7.79 7.74 7.79 231.8K
10:02 7.82 7.86 7.82 7.86 165.0K
10:03 7.82 7.83 7.80 7.80 196.2K
10:04 7.83 7.84 7.83 7.84 115.0K
10:05 7.86 7.87 7.84 7.86 119.2K
10:06 7.85 7.87 7.83 7.87 117.4K
10:07 7.87 7.87 7.82 7.82 120.2K
10:08 7.84 7.88 7.84 7.86 100.7K
10:09 7.85 7.88 7.83 7.83 88.6K
10:10 7.82 7.82 7.76 7.76 180.6K
10:11 7.74 7.74 7.70 7.73 301.2K
10:12 7.70 7.73 7.70 7.70 187.5K
10:13 7.68 7.72 7.67 7.67 128.2K
10:14 7.69 7.69 7.68 7.68 64.3K
10:15 7.66 7.66 7.62 7.62 232.7K
10:16 7.61 7.63 7.59 7.59 136.4K
10:17 7.59 7.60 7.57 7.57 178.0K
10:18 7.57 7.59 7.51 7.52 236.3K
10:19 7.52 7.57 7.52 7.53 196.4K
10:20 7.55 7.56 7.53 7.56 112.8K
10:21 7.59 7.63 7.57 7.63 145.6K
10:22 7.63 7.75 7.62 7.75 126.5K
10:23 7.75 7.79 7.74 7.79 142.6K
10:24 7.78 7.84 7.78 7.82 135.8K
10:25 7.80 7.80 7.76 7.77 127.3K
10:26 7.76 7.76 7.70 7.70 120.8K
10:27 7.69 7.69 7.65 7.67 153.9K
10:28 7.69 7.69 7.65 7.68 132.6K
10:29 7.66 7.66 7.64 7.65 102.3K
10:30 7.64 7.65 7.62 7.64 41.2K
10:31 7.63 7.68 7.63 7.67 106.0K
10:32 7.67 7.67 7.64 7.66 96.2K
10:33 7.69 7.69 7.66 7.69 67.7K
10:34 7.74 7.74 7.68 7.69 127.7K
10:35 7.68 7.70 7.66 7.70 53.4K
10:36 7.72 7.72 7.70 7.71 78.2K
10:37 7.69 7.72 7.69 7.72 49.4K
10:38 7.71 7.71 7.67 7.69 115.4K
10:39 7.69 7.70 7.68 7.70 44.7K
10:40 7.71 7.74 7.71 7.72 36.2K
10:41 7.71 7.74 7.71 7.74 146.6K
10:42 7.73 7.74 7.71 7.74 73.4K
10:43 7.74 7.74 7.71 7.73 76.8K
10:44 7.75 7.78 7.75 7.78 145.2K
10:45 7.78 7.78 7.76 7.76 207.8K
10:46 7.77 7.78 7.76 7.78 27.5K
10:47 7.78 7.78 7.75 7.76 82.1K
10:48 7.79 7.82 7.78 7.78 79.2K
10:49 7.75 7.75 7.71 7.71 63.5K
10:50 7.70 7.75 7.70 7.75 91.6K
10:51 7.77 7.77 7.71 7.72 86.1K
10:52 7.73 7.75 7.73 7.75 34.1K
10:53 7.72 7.75 7.72 7.75 27.5K
10:54 7.72 7.76 7.72 7.75 23.1K
10:55 7.74 7.75 7.74 7.74 31.1K
10:56 7.73 7.74 7.72 7.73 67.1K
10:57 7.72 7.74 7.71 7.73 84.7K
10:58 7.69 7.69 7.67 7.67 44.6K
10:59 7.67 7.67 7.65 7.65 40.3K
11:00 7.65 7.65 7.63 7.65 94.1K
11:01 7.68 7.75 7.68 7.73 62.4K
11:02 7.74 7.74 7.67 7.67 26.8K
11:03 7.68 7.69 7.67 7.68 39.0K
11:04 7.70 7.70 7.69 7.70 43.2K
11:05 7.67 7.68 7.67 7.68 25.6K
11:06 7.69 7.69 7.67 7.68 28.0K
11:07 7.69 7.71 7.69 7.69 80.1K
11:08 7.69 7.70 7.65 7.65 34.2K
11:09 7.65 7.67 7.65 7.67 21.0K
11:10 7.68 7.68 7.66 7.67 50.2K
11:11 7.69 7.71 7.68 7.69 47.7K
11:12 7.69 7.69 7.66 7.66 46.6K
11:13 7.67 7.67 7.64 7.64 44.9K
11:14 7.64 7.68 7.64 7.67 62.2K
11:15 7.65 7.65 7.63 7.64 27.7K
11:16 7.65 7.66 7.64 7.64 63.1K
11:17 7.64 7.66 7.64 7.66 60.2K
11:18 7.66 7.67 7.65 7.65 67.8K
11:19 7.66 7.67 7.65 7.67 52.7K
11:20 7.66 7.67 7.66 7.67 47.3K
11:21 7.67 7.67 7.65 7.65 38.2K
11:22 7.65 7.69 7.65 7.69 32.6K
11:23 7.69 7.70 7.67 7.67 57.2K
11:24 7.67 7.68 7.65 7.68 38.8K
11:25 7.67 7.67 7.66 7.66 66.4K
11:26 7.67 7.67 7.62 7.62 61.5K
11:27 7.62 7.63 7.62 7.63 110.4K
11:28 7.64 7.65 7.63 7.64 62.9K
11:29 7.64 7.64 7.62 7.62 60.9K
11:30 7.60 7.60 7.58 7.58 169.2K
11:31 7.58 7.58 7.57 7.58 53.6K
11:32 7.57 7.57 7.55 7.55 80.0K
11:33 7.54 7.55 7.54 7.54 55.4K
11:34 7.54 7.54 7.49 7.50 297.5K
11:35 7.50 7.50 7.47 7.48 94.3K
11:36 7.48 7.51 7.48 7.51 100.1K
11:37 7.51 7.51 7.49 7.49 83.0K
11:38 7.50 7.50 7.47 7.47 140.0K
11:39 7.48 7.48 7.44 7.47 80.2K
11:40 7.46 7.47 7.46 7.47 16.1K
11:41 7.46 7.47 7.45 7.47 38.3K
11:42 7.47 7.49 7.47 7.49 72.9K
11:43 7.50 7.50 7.48 7.50 116.7K
11:44 7.50 7.50 7.47 7.47 96.6K
11:45 7.47 7.47 7.45 7.46 51.6K
11:46 7.47 7.48 7.47 7.47 135.7K
11:47 7.46 7.47 7.45 7.45 134.3K
11:48 7.47 7.47 7.45 7.45 99.0K
11:49 7.46 7.49 7.46 7.49 119.4K
11:50 7.49 7.49 7.48 7.48 40.5K
11:51 7.47 7.53 7.47 7.53 125.4K
11:52 7.53 7.53 7.48 7.48 78.6K
11:53 7.48 7.49 7.47 7.47 98.6K
11:54 7.49 7.49 7.47 7.47 155.9K
11:55 7.47 7.49 7.45 7.47 111.7K
11:56 7.48 7.49 7.47 7.47 115.8K
11:57 7.47 7.50 7.47 7.49 83.1K
11:58 7.48 7.49 7.48 7.48 104.2K
11:59 7.48 7.48 7.46 7.47 103.2K
12:00 7.47 7.47 7.45 7.45 70.4K
12:01 7.45 7.47 7.45 7.46 41.0K
12:02 7.46 7.46 7.45 7.45 85.5K
12:03 7.45 7.45 7.45 7.45 32.6K
12:04 7.44 7.46 7.44 7.46 20.4K
12:05 7.46 7.46 7.45 7.46 97.5K
12:06 7.47 7.49 7.46 7.49 133.4K
12:07 7.48 7.49 7.46 7.47 72.8K
12:08 7.48 7.49 7.48 7.49 76.6K
12:09 7.47 7.50 7.47 7.49 91.8K
12:10 7.47 7.49 7.47 7.47 157.0K
12:11 7.48 7.52 7.47 7.52 86.6K
12:12 7.51 7.52 7.49 7.49 193.5K
12:13 7.47 7.48 7.47 7.47 112.2K
12:14 7.48 7.49 7.48 7.49 54.1K
12:15 7.53 7.53 7.52 7.53 145.6K
12:16 7.51 7.51 7.50 7.50 108.2K
12:17 7.48 7.49 7.46 7.48 207.8K
12:18 7.52 7.53 7.50 7.50 127.2K
12:19 7.50 7.50 7.49 7.49 55.0K
12:20 7.50 7.50 7.48 7.49 24.8K
12:21 7.47 7.48 7.47 7.48 85.9K
12:22 7.49 7.49 7.48 7.49 121.1K
12:23 7.50 7.51 7.49 7.51 113.8K
12:24 7.51 7.54 7.51 7.52 152.2K
12:25 7.53 7.53 7.51 7.52 139.2K
12:26 7.53 7.53 7.50 7.51 117.6K
12:27 7.50 7.50 7.48 7.48 104.0K
12:28 7.47 7.50 7.47 7.48 63.4K
12:29 7.51 7.56 7.51 7.54 106.4K
12:30 7.53 7.54 7.53 7.54 57.1K
12:31 7.55 7.55 7.52 7.53 111.3K
12:32 7.53 7.53 7.50 7.50 69.4K
12:33 7.50 7.53 7.50 7.53 106.5K
12:34 7.53 7.54 7.51 7.51 80.5K
12:35 7.52 7.54 7.51 7.54 125.6K
12:36 7.55 7.55 7.49 7.49 137.4K
12:37 7.48 7.48 7.47 7.48 210.6K
12:38 7.47 7.48 7.45 7.48 184.9K
12:39 7.47 7.49 7.47 7.47 62.4K
12:40 7.48 7.55 7.48 7.55 157.5K
12:41 7.54 7.55 7.53 7.54 117.7K
12:42 7.54 7.58 7.54 7.58 53.8K
12:43 7.58 7.59 7.56 7.58 103.4K
12:44 7.57 7.57 7.55 7.55 64.1K
12:45 7.55 7.57 7.55 7.56 59.1K
12:46 7.55 7.57 7.55 7.57 114.8K
12:47 7.54 7.54 7.51 7.52 93.3K
12:48 7.51 7.51 7.47 7.49 103.3K
12:49 7.50 7.51 7.49 7.50 82.6K
12:50 7.51 7.51 7.50 7.50 44.4K
12:51 7.50 7.50 7.47 7.48 107.9K
12:52 7.48 7.48 7.46 7.46 54.6K
12:53 7.47 7.47 7.46 7.46 63.9K
12:54 7.45 7.45 7.45 7.45 110.7K
12:55 7.45 7.45 7.38 7.39 268.3K
12:56 7.40 7.41 7.40 7.41 112.4K
12:57 7.40 7.40 7.36 7.36 113.7K
12:58 7.37 7.37 7.33 7.35 134.9K
12:59 7.35 7.35 7.33 7.34 115.9K
13:00 7.35 7.35 7.33 7.34 52.4K
13:01 7.32 7.34 7.32 7.32 94.1K
13:02 7.31 7.32 7.31 7.31 72.8K
13:03 7.31 7.31 7.28 7.29 133.5K
13:04 7.28 7.29 7.28 7.29 92.9K
13:05 7.29 7.29 7.27 7.29 103.3K
13:06 7.27 7.27 7.21 7.21 208.1K
13:07 7.23 7.23 7.21 7.21 88.1K
13:08 7.22 7.22 7.20 7.21 67.9K
13:09 7.21 7.22 7.19 7.20 185.3K
13:10 7.19 7.19 7.17 7.19 84.6K
13:11 7.18 7.19 7.18 7.19 29.2K
13:12 7.18 7.19 7.17 7.18 33.6K
13:13 7.17 7.17 7.15 7.16 114.2K
13:14 7.15 7.16 7.14 7.15 87.4K
13:15 7.15 7.15 7.13 7.13 177.5K
13:16 7.12 7.13 7.12 7.13 115.3K
13:17 7.12 7.12 7.11 7.11 100.1K
13:18 7.08 7.11 7.08 7.11 253.4K
13:19 7.08 7.11 7.08 7.10 160.1K
13:20 7.09 7.10 7.08 7.08 46.3K
13:21 7.09 7.09 7.08 7.09 37.4K
13:22 7.08 7.10 7.08 7.09 75.0K
13:23 7.11 7.13 7.10 7.13 125.5K
13:24 7.11 7.12 7.11 7.11 108.9K
13:25 7.13 7.17 7.13 7.16 176.3K
13:26 7.14 7.14 7.13 7.13 113.1K
13:27 7.12 7.12 7.11 7.11 121.1K
13:28 7.12 7.12 7.06 7.07 175.1K
13:29 7.06 7.06 7.05 7.05 140.3K
13:30 7.05 7.06 7.04 7.04 137.4K
13:31 7.05 7.06 7.04 7.06 132.6K
13:32 7.06 7.07 7.06 7.07 108.4K
13:33 7.06 7.07 7.05 7.06 91.1K
13:34 7.08 7.11 7.08 7.11 140.8K
13:35 7.10 7.11 7.10 7.10 44.9K
13:36 7.11 7.15 7.11 7.15 135.4K
13:37 7.15 7.15 7.12 7.13 128.1K
13:38 7.13 7.13 7.09 7.09 55.6K
13:39 7.10 7.11 7.09 7.11 80.4K
13:40 7.10 7.11 7.09 7.10 35.8K
13:41 7.10 7.11 7.09 7.09 49.3K
13:42 7.09 7.11 7.09 7.11 25.9K
13:43 7.10 7.14 7.10 7.13 44.1K
13:44 7.13 7.14 7.12 7.13 76.8K
13:45 7.12 7.12 7.11 7.12 25.6K
13:46 7.11 7.13 7.11 7.12 29.6K
13:47 7.12 7.13 7.10 7.10 32.8K
13:48 7.09 7.10 7.09 7.10 36.7K
13:49 7.13 7.20 7.13 7.18 108.5K
13:50 7.16 7.16 7.12 7.12 62.8K
13:51 7.13 7.13 7.12 7.13 38.4K
13:52 7.13 7.13 7.12 7.13 22.1K
13:53 7.13 7.14 7.12 7.13 28.6K
13:54 7.14 7.15 7.13 7.14 31.3K
13:55 7.14 7.14 7.14 7.14 14.8K
13:56 7.12 7.14 7.12 7.13 66.6K
13:57 7.11 7.11 7.10 7.10 15.6K
13:58 7.11 7.12 7.10 7.11 92.9K
13:59 7.10 7.12 7.10 7.11 54.2K
14:00 7.12 7.12 7.11 7.12 20.1K
14:01 7.11 7.15 7.11 7.15 37.7K
14:02 7.13 7.15 7.13 7.13 59.1K
14:03 7.14 7.14 7.13 7.13 64.6K
14:04 7.14 7.16 7.13 7.13 40.8K
14:05 7.14 7.15 7.14 7.15 39.0K
14:06 7.14 7.15 7.14 7.14 24.4K
14:07 7.14 7.16 7.14 7.15 31.5K
14:08 7.16 7.16 7.15 7.16 23.1K
14:09 7.16 7.17 7.16 7.17 23.5K
14:10 7.16 7.17 7.16 7.17 41.3K
14:11 7.17 7.17 7.17 7.17 26.9K
14:12 7.17 7.18 7.17 7.18 26.5K
14:13 7.18 7.18 7.15 7.15 35.9K
14:14 7.14 7.15 7.14 7.15 51.9K
14:15 7.15 7.15 7.15 7.15 7.2K
14:16 7.15 7.15 7.11 7.11 36.8K
14:17 7.12 7.12 7.10 7.11 37.9K
14:18 7.11 7.11 7.09 7.09 21.7K
14:19 7.09 7.10 7.09 7.10 93.3K
14:20 7.10 7.10 7.09 7.09 49.5K
14:21 7.10 7.12 7.09 7.12 26.2K
14:22 7.11 7.15 7.11 7.15 60.5K
14:23 7.15 7.15 7.13 7.13 25.8K
14:24 7.15 7.16 7.13 7.16 48.3K
14:25 7.16 7.17 7.15 7.15 37.0K
14:26 7.15 7.15 7.14 7.14 14.3K
14:27 7.14 7.14 7.12 7.12 18.2K
14:28 7.12 7.12 7.11 7.12 10.7K
14:29 7.12 7.12 7.11 7.12 5.0K
14:30 7.12 7.12 7.11 7.11 37.6K
14:31 7.12 7.13 7.12 7.13 33.0K
14:32 7.13 7.15 7.13 7.15 29.4K
14:33 7.15 7.15 7.14 7.14 17.7K
14:34 7.15 7.17 7.15 7.16 184.9K
14:35 7.15 7.16 7.15 7.16 39.3K
14:36 7.17 7.18 7.16 7.16 123.8K
14:37 7.15 7.15 7.14 7.14 57.6K
14:38 7.14 7.15 7.14 7.14 27.5K
14:39 7.13 7.18 7.13 7.18 75.9K
14:40 7.18 7.18 7.18 7.18 33.1K
14:41 7.20 7.21 7.20 7.21 75.8K
14:42 7.21 7.22 7.20 7.22 88.1K
14:43 7.21 7.21 7.20 7.20 93.4K
14:44 7.20 7.20 7.18 7.19 64.6K
14:45 7.19 7.20 7.19 7.19 34.4K
14:46 7.18 7.19 7.18 7.19 55.8K
14:47 7.19 7.19 7.19 7.19 52.0K
14:48 7.20 7.20 7.19 7.19 21.9K
14:49 7.17 7.19 7.17 7.19 25.8K
14:50 7.19 7.19 7.17 7.17 24.6K
14:51 7.18 7.20 7.18 7.18 56.9K
14:52 7.19 7.19 7.14 7.14 23.3K
14:53 7.13 7.14 7.10 7.10 60.0K
14:54 7.10 7.11 7.10 7.10 39.6K
14:55 7.09 7.09 7.07 7.09 63.0K
14:56 7.09 7.09 7.08 7.08 34.3K
14:57 7.08 7.11 7.08 7.09 93.6K
14:58 7.08 7.08 7.05 7.06 49.8K
14:59 7.06 7.06 6.99 6.99 357.3K
15:00 6.99 7.00 6.98 6.98 92.7K
15:01 6.96 6.97 6.96 6.97 43.3K
15:02 6.96 6.96 6.94 6.94 88.3K
15:03 6.93 6.93 6.90 6.90 109.0K
15:04 6.90 6.91 6.89 6.90 202.3K
15:05 6.91 6.93 6.91 6.93 38.5K
15:06 6.93 6.94 6.91 6.92 81.2K
15:07 6.94 6.97 6.93 6.97 82.0K
15:08 6.97 6.99 6.97 6.98 102.6K
15:09 6.97 6.98 6.96 6.98 60.6K
15:10 6.96 6.96 6.95 6.95 64.3K
15:11 6.94 6.96 6.94 6.96 73.6K
15:12 6.96 6.96 6.95 6.96 61.0K
15:13 6.93 6.94 6.89 6.89 72.1K
15:14 6.90 6.95 6.90 6.95 87.3K
15:15 6.96 6.97 6.95 6.96 43.1K
15:16 6.97 6.98 6.96 6.98 62.1K
15:17 6.99 6.99 6.96 6.97 72.2K
15:18 6.98 6.99 6.97 6.98 99.5K
15:19 6.99 6.99 6.94 6.95 46.9K
15:20 6.94 6.94 6.92 6.92 52.0K
15:21 6.91 6.94 6.91 6.92 66.8K
15:22 6.92 6.92 6.88 6.88 132.4K
15:23 6.89 6.89 6.88 6.89 88.4K
15:24 6.88 6.90 6.88 6.90 69.2K
15:25 6.89 6.90 6.86 6.89 348.3K
15:26 6.89 6.89 6.87 6.87 126.8K
15:27 6.88 6.89 6.87 6.88 50.1K
15:28 6.88 6.90 6.88 6.89 74.1K
15:29 6.89 6.89 6.88 6.88 45.6K
15:30 6.88 6.89 6.88 6.89 34.7K
15:31 6.90 6.92 6.90 6.90 46.0K
15:32 6.91 6.94 6.91 6.94 46.2K
15:33 6.94 6.95 6.92 6.93 73.7K
15:34 6.93 6.93 6.92 6.93 48.0K
15:35 6.93 6.94 6.93 6.93 41.1K
15:36 6.93 6.95 6.92 6.92 62.7K
15:37 6.91 6.94 6.91 6.92 151.4K
15:38 6.93 6.93 6.91 6.92 77.6K
15:39 6.92 6.94 6.92 6.94 42.9K
15:40 6.94 6.94 6.92 6.93 55.5K
15:41 6.93 6.94 6.91 6.91 82.0K
15:42 6.91 6.92 6.86 6.86 98.9K
15:43 6.87 6.87 6.82 6.84 176.3K
15:44 6.84 6.85 6.82 6.85 99.8K
15:45 6.82 6.83 6.82 6.82 73.8K
15:46 6.83 6.84 6.83 6.83 92.9K
15:47 6.82 6.83 6.82 6.82 56.1K
15:48 6.83 6.89 6.83 6.89 115.1K
15:49 6.90 6.90 6.89 6.89 98.7K
15:50 6.90 6.92 6.90 6.92 134.2K
15:51 6.92 6.92 6.90 6.91 145.2K
15:52 6.93 6.93 6.87 6.87 96.4K
15:53 6.87 6.87 6.86 6.86 99.5K
15:54 6.86 6.88 6.86 6.88 86.5K
15:55 6.88 6.88 6.84 6.87 188.3K
15:56 6.88 6.88 6.83 6.85 103.1K
15:57 6.85 6.86 6.85 6.86 142.0K
15:58 6.86 6.87 6.85 6.86 166.7K
15:59 6.87 6.88 6.86 6.88 191.6K
16:00 6.89 7.10 6.87 6.88 1,251.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available