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 5.86 6.33 5.76 5.92 554.9K
09:32 5.91 5.93 5.90 5.93 38.1K
09:33 5.93 5.95 5.92 5.95 44.7K
09:34 5.94 6.01 5.94 5.99 43.2K
09:35 6.05 6.07 6.05 6.07 62.4K
09:36 6.06 6.07 6.05 6.07 60.2K
09:37 6.07 6.11 6.07 6.11 78.4K
09:38 6.11 6.15 6.11 6.15 99.9K
09:39 6.12 6.14 6.11 6.11 125.1K
09:40 6.15 6.15 6.13 6.15 181.0K
09:41 6.14 6.14 6.12 6.13 179.7K
09:42 6.14 6.15 6.14 6.14 134.0K
09:43 6.13 6.14 6.11 6.12 65.1K
09:44 6.10 6.10 6.07 6.07 110.8K
09:45 6.06 6.12 6.06 6.12 131.9K
09:46 6.14 6.14 6.12 6.14 164.9K
09:47 6.14 6.18 6.14 6.17 189.5K
09:48 6.18 6.21 6.18 6.20 236.8K
09:49 6.18 6.20 6.17 6.18 134.9K
09:50 6.20 6.22 6.19 6.22 102.6K
09:51 6.23 6.23 6.19 6.20 192.7K
09:52 6.17 6.19 6.17 6.19 171.0K
09:53 6.20 6.21 6.20 6.21 94.5K
09:54 6.20 6.20 6.16 6.16 88.8K
09:55 6.15 6.17 6.15 6.16 80.1K
09:56 6.16 6.18 6.15 6.17 57.1K
09:57 6.16 6.18 6.16 6.18 37.2K
09:58 6.18 6.18 6.16 6.17 20.1K
09:59 6.17 6.17 6.15 6.16 31.9K
10:00 6.17 6.17 6.16 6.16 71.6K
10:01 6.12 6.18 6.12 6.18 122.2K
10:02 6.19 6.21 6.19 6.20 68.0K
10:03 6.23 6.23 6.21 6.22 106.1K
10:04 6.23 6.24 6.23 6.23 91.4K
10:05 6.24 6.29 6.24 6.27 190.9K
10:06 6.27 6.27 6.24 6.25 121.8K
10:07 6.26 6.29 6.25 6.26 96.0K
10:08 6.24 6.25 6.24 6.25 153.5K
10:09 6.25 6.25 6.24 6.25 71.9K
10:10 6.25 6.25 6.23 6.24 74.3K
10:11 6.24 6.25 6.24 6.25 93.7K
10:12 6.24 6.26 6.24 6.26 83.9K
10:13 6.26 6.26 6.24 6.24 109.4K
10:14 6.27 6.27 6.27 6.27 46.2K
10:15 6.25 6.26 6.25 6.26 99.6K
10:16 6.27 6.27 6.25 6.26 79.9K
10:17 6.26 6.26 6.25 6.25 47.8K
10:18 6.27 6.30 6.27 6.30 128.2K
10:19 6.32 6.33 6.32 6.33 164.7K
10:20 6.32 6.32 6.28 6.28 104.6K
10:21 6.28 6.34 6.28 6.34 268.4K
10:22 6.35 6.35 6.31 6.33 150.0K
10:23 6.32 6.34 6.32 6.34 174.5K
10:24 6.33 6.36 6.33 6.36 83.6K
10:25 6.36 6.37 6.36 6.37 143.7K
10:26 6.38 6.38 6.36 6.36 102.9K
10:27 6.36 6.37 6.36 6.36 107.8K
10:28 6.36 6.36 6.32 6.34 128.1K
10:29 6.35 6.35 6.34 6.35 64.8K
10:30 6.34 6.36 6.34 6.36 64.4K
10:31 6.35 6.35 6.34 6.34 54.7K
10:32 6.35 6.37 6.34 6.35 98.1K
10:33 6.36 6.37 6.36 6.37 25.7K
10:34 6.35 6.35 6.32 6.33 148.6K
10:35 6.33 6.33 6.32 6.33 9.0K
10:36 6.33 6.33 6.31 6.31 73.3K
10:37 6.31 6.31 6.29 6.29 57.0K
10:38 6.29 6.29 6.28 6.29 98.4K
10:39 6.28 6.30 6.28 6.30 93.6K
10:40 6.30 6.32 6.30 6.31 108.5K
10:41 6.31 6.34 6.31 6.34 117.7K
10:42 6.34 6.39 6.34 6.38 201.0K
10:43 6.41 6.41 6.38 6.39 175.2K
10:44 6.39 6.39 6.37 6.37 121.8K
10:45 6.37 6.37 6.35 6.35 32.6K
10:46 6.35 6.37 6.35 6.35 117.3K
10:47 6.34 6.36 6.33 6.36 44.0K
10:48 6.36 6.37 6.36 6.36 91.2K
10:49 6.37 6.38 6.36 6.36 122.9K
10:50 6.35 6.37 6.35 6.37 102.3K
10:51 6.36 6.37 6.36 6.37 62.2K
10:52 6.38 6.39 6.37 6.38 113.1K
10:53 6.37 6.44 6.37 6.44 108.9K
10:54 6.43 6.44 6.41 6.41 129.3K
10:55 6.41 6.43 6.41 6.43 91.0K
10:56 6.44 6.45 6.43 6.45 137.0K
10:57 6.44 6.45 6.44 6.45 131.3K
10:58 6.44 6.44 6.41 6.42 179.9K
10:59 6.42 6.43 6.42 6.42 76.4K
11:00 6.41 6.42 6.40 6.40 102.3K
11:01 6.39 6.40 6.37 6.40 74.8K
11:02 6.41 6.42 6.39 6.39 76.8K
11:03 6.38 6.38 6.38 6.38 67.1K
11:04 6.38 6.40 6.38 6.39 163.8K
11:05 6.39 6.40 6.38 6.39 81.3K
11:06 6.40 6.41 6.40 6.41 87.0K
11:07 6.40 6.41 6.40 6.40 54.4K
11:08 6.39 6.41 6.39 6.41 13.2K
11:09 6.41 6.41 6.40 6.40 59.0K
11:10 6.41 6.43 6.41 6.43 54.8K
11:11 6.43 6.43 6.42 6.43 106.2K
11:12 6.43 6.43 6.42 6.42 123.2K
11:13 6.42 6.42 6.40 6.41 214.6K
11:14 6.41 6.41 6.38 6.41 107.4K
11:15 6.41 6.41 6.39 6.39 88.2K
11:16 6.40 6.40 6.40 6.40 92.4K
11:17 6.39 6.39 6.39 6.39 91.3K
11:18 6.39 6.40 6.39 6.39 47.6K
11:19 6.40 6.40 6.38 6.38 104.8K
11:20 6.38 6.39 6.38 6.38 32.4K
11:21 6.39 6.40 6.39 6.40 17.3K
11:22 6.41 6.41 6.40 6.40 64.4K
11:23 6.40 6.41 6.40 6.40 126.2K
11:24 6.40 6.40 6.37 6.39 108.4K
11:25 6.39 6.39 6.38 6.38 45.6K
11:26 6.38 6.40 6.38 6.40 78.1K
11:27 6.39 6.40 6.38 6.38 61.2K
11:28 6.38 6.40 6.38 6.40 56.2K
11:29 6.40 6.41 6.40 6.40 49.5K
11:30 6.40 6.40 6.40 6.40 41.5K
11:31 6.38 6.38 6.38 6.38 76.7K
11:32 6.38 6.38 6.36 6.36 87.1K
11:33 6.36 6.36 6.36 6.36 50.8K
11:34 6.39 6.40 6.39 6.39 35.8K
11:35 6.39 6.39 6.38 6.38 82.4K
11:36 6.39 6.40 6.39 6.40 78.4K
11:37 6.40 6.42 6.40 6.42 111.1K
11:38 6.42 6.43 6.42 6.43 50.3K
11:39 6.42 6.44 6.42 6.44 162.9K
11:40 6.42 6.42 6.41 6.41 54.8K
11:41 6.42 6.42 6.40 6.41 41.3K
11:42 6.41 6.41 6.39 6.39 90.2K
11:43 6.38 6.40 6.38 6.39 62.9K
11:44 6.40 6.41 6.39 6.41 14.5K
11:45 6.41 6.42 6.40 6.42 86.9K
11:46 6.43 6.43 6.41 6.41 63.9K
11:47 6.40 6.41 6.40 6.40 88.8K
11:48 6.40 6.41 6.40 6.40 75.1K
11:49 6.40 6.41 6.39 6.41 57.2K
11:50 6.41 6.41 6.41 6.41 38.0K
11:51 6.41 6.42 6.41 6.41 35.4K
11:52 6.41 6.41 6.39 6.39 68.5K
11:53 6.39 6.42 6.39 6.42 27.2K
11:54 6.41 6.41 6.40 6.40 27.0K
11:55 6.40 6.42 6.40 6.42 37.2K
11:56 6.42 6.43 6.40 6.43 86.4K
11:57 6.41 6.41 6.40 6.41 19.8K
11:58 6.41 6.42 6.41 6.41 14.0K
11:59 6.42 6.43 6.42 6.42 41.8K
12:00 6.42 6.42 6.41 6.41 3.4K
12:01 6.40 6.40 6.39 6.40 52.3K
12:02 6.40 6.41 6.40 6.41 20.0K
12:03 6.41 6.42 6.41 6.42 105.1K
12:04 6.42 6.42 6.40 6.41 79.1K
12:05 6.41 6.42 6.41 6.41 78.2K
12:06 6.41 6.42 6.41 6.42 10.5K
12:07 6.42 6.42 6.41 6.41 18.7K
12:08 6.42 6.42 6.41 6.41 25.5K
12:09 6.40 6.41 6.40 6.41 61.0K
12:10 6.42 6.43 6.42 6.43 13.2K
12:11 6.42 6.45 6.42 6.45 33.7K
12:12 6.45 6.45 6.45 6.45 15.4K
12:13 6.45 6.47 6.45 6.47 65.0K
12:14 6.47 6.47 6.46 6.47 37.6K
12:15 6.47 6.47 6.46 6.46 12.5K
12:16 6.46 6.46 6.46 6.46 53.2K
12:17 6.45 6.46 6.42 6.42 50.6K
12:18 6.42 6.42 6.42 6.42 23.0K
12:19 6.42 6.42 6.41 6.41 48.7K
12:20 6.41 6.41 6.41 6.41 17.9K
12:21 6.41 6.41 6.39 6.40 30.9K
12:22 6.40 6.40 6.39 6.39 55.5K
12:23 6.39 6.39 6.39 6.39 9.1K
12:24 6.39 6.39 6.38 6.39 8.9K
12:25 6.38 6.39 6.38 6.39 37.0K
12:26 6.39 6.39 6.36 6.36 125.1K
12:27 6.36 6.37 6.35 6.37 57.2K
12:28 6.37 6.38 6.37 6.38 45.6K
12:29 6.38 6.38 6.35 6.35 86.9K
12:30 6.35 6.37 6.35 6.37 74.9K
12:31 6.36 6.37 6.36 6.37 43.3K
12:32 6.36 6.39 6.36 6.39 101.6K
12:33 6.39 6.39 6.38 6.38 38.5K
12:34 6.37 6.38 6.37 6.38 24.7K
12:35 6.38 6.38 6.37 6.38 30.5K
12:36 6.38 6.38 6.36 6.36 35.5K
12:37 6.36 6.36 6.35 6.36 31.6K
12:38 6.36 6.36 6.35 6.35 41.0K
12:39 6.37 6.39 6.37 6.39 92.5K
12:40 6.38 6.39 6.38 6.39 36.5K
12:41 6.40 6.40 6.36 6.36 37.9K
12:42 6.36 6.38 6.36 6.38 73.6K
12:43 6.38 6.39 6.38 6.39 23.7K
12:44 6.39 6.39 6.38 6.39 14.3K
12:45 6.40 6.40 6.40 6.40 8.7K
12:46 6.39 6.42 6.39 6.41 26.0K
12:47 6.41 6.41 6.40 6.40 48.7K
12:48 6.41 6.42 6.41 6.42 47.5K
12:49 6.43 6.43 6.42 6.43 45.5K
12:50 6.43 6.44 6.43 6.44 24.2K
12:51 6.44 6.44 6.44 6.44 37.9K
12:52 6.44 6.45 6.43 6.43 31.3K
12:53 6.43 6.44 6.41 6.41 39.7K
12:54 6.40 6.40 6.38 6.39 28.8K
12:55 6.40 6.40 6.39 6.39 25.7K
12:56 6.39 6.40 6.39 6.40 22.9K
12:57 6.41 6.41 6.39 6.39 22.1K
12:58 6.39 6.41 6.38 6.41 175.6K
12:59 6.41 6.41 6.41 6.41 61.0K
13:00 6.40 6.42 6.40 6.42 71.9K
13:01 6.42 6.43 6.42 6.43 61.5K
13:02 6.42 6.42 6.41 6.41 24.9K
13:03 6.42 6.42 6.40 6.41 31.9K
13:04 6.41 6.42 6.41 6.41 24.5K
13:05 6.41 6.42 6.41 6.42 13.2K
13:06 6.42 6.43 6.42 6.42 30.0K
13:07 6.42 6.43 6.42 6.43 44.3K
13:08 6.44 6.44 6.43 6.44 16.8K
13:09 6.44 6.44 6.43 6.44 16.4K
13:10 6.44 6.44 6.43 6.43 11.7K
13:11 6.43 6.45 6.43 6.45 29.7K
13:12 6.45 6.45 6.44 6.45 31.6K
13:13 6.45 6.46 6.45 6.46 19.8K
13:14 6.47 6.47 6.45 6.45 39.1K
13:15 6.46 6.46 6.46 6.46 22.7K
13:16 6.46 6.46 6.45 6.45 35.5K
13:17 6.44 6.45 6.44 6.45 26.2K
13:18 6.45 6.45 6.43 6.44 10.9K
13:19 6.43 6.44 6.43 6.44 4.9K
13:20 6.44 6.44 6.43 6.44 8.9K
13:21 6.44 6.44 6.43 6.43 11.9K
13:22 6.42 6.42 6.41 6.42 32.6K
13:23 6.41 6.42 6.40 6.40 53.2K
13:24 6.41 6.41 6.41 6.41 23.3K
13:25 6.42 6.44 6.41 6.43 56.0K
13:26 6.43 6.43 6.43 6.43 21.6K
13:27 6.42 6.44 6.42 6.44 30.4K
13:28 6.43 6.44 6.42 6.42 33.2K
13:29 6.43 6.44 6.43 6.43 29.7K
13:30 6.42 6.43 6.42 6.42 26.4K
13:31 6.42 6.42 6.40 6.40 16.7K
13:32 6.40 6.41 6.39 6.39 41.1K
13:33 6.38 6.39 6.38 6.39 46.3K
13:34 6.38 6.39 6.38 6.39 46.1K
13:35 6.39 6.41 6.39 6.41 34.2K
13:36 6.41 6.41 6.39 6.39 56.7K
13:37 6.41 6.42 6.40 6.42 87.5K
13:38 6.41 6.42 6.40 6.40 56.2K
13:39 6.40 6.41 6.40 6.41 19.5K
13:40 6.41 6.41 6.41 6.41 9.7K
13:41 6.41 6.42 6.40 6.40 36.0K
13:42 6.41 6.41 6.39 6.40 87.2K
13:43 6.39 6.39 6.38 6.38 85.0K
13:44 6.37 6.39 6.37 6.39 30.5K
13:45 6.37 6.40 6.37 6.40 56.1K
13:46 6.39 6.39 6.38 6.39 14.0K
13:47 6.38 6.38 6.38 6.38 53.8K
13:48 6.37 6.37 6.36 6.37 41.5K
13:49 6.37 6.37 6.33 6.33 79.4K
13:50 6.34 6.34 6.33 6.33 18.5K
13:51 6.34 6.34 6.31 6.31 46.5K
13:52 6.31 6.32 6.31 6.32 18.5K
13:53 6.31 6.31 6.28 6.30 57.5K
13:54 6.29 6.31 6.29 6.31 32.4K
13:55 6.31 6.33 6.31 6.32 45.7K
13:56 6.32 6.34 6.32 6.34 26.6K
13:57 6.34 6.35 6.33 6.33 59.2K
13:58 6.33 6.34 6.33 6.34 35.3K
13:59 6.34 6.34 6.32 6.33 11.8K
14:00 6.32 6.33 6.32 6.33 46.1K
14:01 6.33 6.34 6.32 6.32 42.1K
14:02 6.33 6.34 6.33 6.34 8.8K
14:03 6.34 6.34 6.32 6.33 49.0K
14:04 6.33 6.35 6.31 6.32 117.8K
14:05 6.32 6.32 6.31 6.31 12.7K
14:06 6.31 6.31 6.26 6.26 101.4K
14:07 6.26 6.27 6.26 6.27 47.5K
14:08 6.28 6.29 6.27 6.28 67.1K
14:09 6.29 6.29 6.28 6.29 11.9K
14:10 6.29 6.29 6.29 6.29 17.6K
14:11 6.28 6.28 6.25 6.25 19.6K
14:12 6.25 6.25 6.24 6.25 35.0K
14:13 6.25 6.26 6.25 6.26 29.2K
14:14 6.26 6.27 6.26 6.27 108.5K
14:15 6.27 6.28 6.26 6.26 59.7K
14:16 6.25 6.27 6.25 6.27 45.0K
14:17 6.27 6.27 6.25 6.25 69.0K
14:18 6.25 6.25 6.24 6.25 63.1K
14:19 6.26 6.26 6.23 6.23 90.0K
14:20 6.23 6.23 6.21 6.23 108.3K
14:21 6.23 6.24 6.22 6.24 20.5K
14:22 6.24 6.24 6.22 6.22 32.9K
14:23 6.22 6.24 6.22 6.24 14.0K
14:24 6.24 6.24 6.22 6.22 24.8K
14:25 6.22 6.22 6.21 6.21 21.0K
14:26 6.22 6.22 6.22 6.22 30.3K
14:27 6.22 6.23 6.22 6.23 5.9K
14:28 6.23 6.23 6.22 6.22 15.2K
14:29 6.22 6.22 6.19 6.19 55.7K
14:30 6.19 6.19 6.18 6.18 37.6K
14:31 6.16 6.20 6.16 6.20 111.1K
14:32 6.21 6.22 6.21 6.22 47.3K
14:33 6.21 6.21 6.20 6.21 7.2K
14:34 6.21 6.22 6.21 6.22 10.2K
14:35 6.22 6.22 6.22 6.22 6.5K
14:36 6.23 6.24 6.22 6.24 59.4K
14:37 6.24 6.25 6.24 6.24 42.9K
14:38 6.24 6.26 6.24 6.26 71.9K
14:39 6.26 6.27 6.26 6.27 114.6K
14:40 6.27 6.31 6.27 6.31 184.9K
14:41 6.31 6.31 6.28 6.30 83.2K
14:42 6.31 6.31 6.31 6.31 87.0K
14:43 6.31 6.31 6.29 6.29 133.6K
14:44 6.29 6.29 6.26 6.26 82.4K
14:45 6.26 6.26 6.25 6.25 64.3K
14:46 6.26 6.27 6.26 6.26 79.2K
14:47 6.26 6.27 6.26 6.26 21.0K
14:48 6.26 6.26 6.25 6.25 18.3K
14:49 6.25 6.26 6.25 6.26 12.1K
14:50 6.26 6.26 6.25 6.26 60.2K
14:51 6.27 6.27 6.25 6.25 60.9K
14:52 6.26 6.26 6.25 6.26 23.0K
14:53 6.26 6.26 6.25 6.25 56.3K
14:54 6.26 6.26 6.25 6.25 54.7K
14:55 6.26 6.26 6.26 6.26 2.7K
14:56 6.26 6.26 6.24 6.24 54.4K
14:57 6.24 6.25 6.24 6.24 9.5K
14:58 6.24 6.24 6.23 6.23 12.5K
14:59 6.23 6.23 6.20 6.21 28.9K
15:00 6.21 6.21 6.20 6.20 7.8K
15:01 6.23 6.24 6.23 6.24 54.6K
15:02 6.24 6.24 6.24 6.24 62.3K
15:03 6.24 6.25 6.23 6.24 31.0K
15:04 6.24 6.25 6.24 6.25 12.4K
15:05 6.25 6.25 6.23 6.24 88.1K
15:06 6.23 6.24 6.22 6.22 28.0K
15:07 6.21 6.22 6.21 6.22 24.2K
15:08 6.22 6.22 6.21 6.22 46.9K
15:09 6.21 6.21 6.19 6.21 40.3K
15:10 6.21 6.21 6.21 6.21 9.8K
15:11 6.21 6.21 6.20 6.21 49.6K
15:12 6.21 6.21 6.20 6.20 83.4K
15:13 6.20 6.22 6.20 6.22 149.6K
15:14 6.22 6.22 6.20 6.20 50.2K
15:15 6.19 6.20 6.19 6.20 5.5K
15:16 6.19 6.19 6.18 6.19 45.7K
15:17 6.18 6.19 6.17 6.19 58.8K
15:18 6.19 6.19 6.18 6.18 34.2K
15:19 6.18 6.18 6.17 6.17 41.3K
15:20 6.17 6.17 6.15 6.15 111.3K
15:21 6.14 6.16 6.14 6.16 39.9K
15:22 6.16 6.16 6.15 6.15 24.0K
15:23 6.15 6.15 6.14 6.14 15.6K
15:24 6.14 6.16 6.14 6.16 66.7K
15:25 6.17 6.19 6.17 6.19 79.7K
15:26 6.19 6.19 6.16 6.17 90.2K
15:27 6.17 6.18 6.17 6.18 68.3K
15:28 6.18 6.18 6.18 6.18 31.8K
15:29 6.18 6.19 6.18 6.19 35.1K
15:30 6.19 6.19 6.18 6.18 18.8K
15:31 6.16 6.19 6.16 6.19 46.2K
15:32 6.20 6.21 6.19 6.20 25.5K
15:33 6.21 6.23 6.21 6.22 27.5K
15:34 6.23 6.24 6.23 6.23 90.8K
15:35 6.23 6.25 6.23 6.25 49.9K
15:36 6.25 6.26 6.24 6.26 32.4K
15:37 6.26 6.27 6.26 6.27 13.2K
15:38 6.26 6.26 6.25 6.25 25.1K
15:39 6.26 6.28 6.26 6.28 83.9K
15:40 6.27 6.27 6.26 6.26 50.1K
15:41 6.26 6.26 6.25 6.26 60.5K
15:42 6.25 6.26 6.25 6.25 79.8K
15:43 6.25 6.26 6.25 6.25 61.5K
15:44 6.26 6.26 6.25 6.26 41.8K
15:45 6.26 6.26 6.25 6.26 31.4K
15:46 6.26 6.27 6.26 6.27 16.0K
15:47 6.27 6.27 6.26 6.26 34.7K
15:48 6.27 6.27 6.26 6.27 17.5K
15:49 6.26 6.28 6.26 6.27 39.0K
15:50 6.27 6.28 6.27 6.27 38.0K
15:51 6.27 6.27 6.26 6.26 78.2K
15:52 6.27 6.29 6.27 6.29 47.2K
15:53 6.30 6.31 6.30 6.30 121.6K
15:54 6.30 6.31 6.30 6.31 43.5K
15:55 6.31 6.32 6.27 6.27 194.7K
15:56 6.27 6.27 6.25 6.25 60.5K
15:57 6.26 6.28 6.26 6.28 145.6K
15:58 6.28 6.28 6.28 6.28 78.5K
15:59 6.28 6.28 6.25 6.26 175.4K
16:00 6.26 6.43 5.66 6.24 2,343.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available