Applied Digital

APLD
🏛️ usa →
26.47
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 14.52 14.85 14.06 14.15 6,403.1K
09:32 14.17 14.21 14.02 14.02 1,259.0K
09:33 14.13 14.17 13.94 13.94 832.0K
09:34 13.93 13.93 13.77 13.77 1,149.1K
09:35 13.82 13.89 13.82 13.82 771.2K
09:36 13.82 13.86 13.77 13.80 899.5K
09:37 13.65 13.68 13.63 13.64 945.4K
09:38 13.73 13.73 13.63 13.67 967.0K
09:39 13.71 13.89 13.71 13.86 783.6K
09:40 13.82 13.82 13.79 13.81 569.1K
09:41 13.81 14.01 13.81 14.01 740.8K
09:42 13.98 14.03 13.98 13.99 712.8K
09:43 13.94 14.05 13.94 14.05 623.1K
09:44 13.98 14.15 13.98 14.12 715.5K
09:45 14.08 14.17 14.08 14.13 519.4K
09:46 13.98 13.98 13.82 13.82 1,086.7K
09:47 13.74 13.84 13.74 13.84 723.1K
09:48 13.94 13.97 13.91 13.97 259.8K
09:49 13.95 14.01 13.94 14.01 395.1K
09:50 14.00 14.00 13.88 13.89 263.2K
09:51 13.92 14.03 13.92 13.98 395.7K
09:52 13.98 14.05 13.98 14.04 449.6K
09:53 14.01 14.01 13.90 13.90 411.5K
09:54 13.91 13.98 13.91 13.95 171.0K
09:55 13.85 13.85 13.73 13.78 676.5K
09:56 13.83 13.83 13.72 13.74 444.9K
09:57 13.81 13.81 13.74 13.77 293.3K
09:58 13.84 13.84 13.76 13.76 514.2K
09:59 13.76 13.85 13.75 13.85 269.4K
10:00 13.80 13.85 13.80 13.82 257.6K
10:01 13.86 13.90 13.86 13.90 252.2K
10:02 13.97 14.01 13.84 13.84 446.8K
10:03 13.76 13.76 13.70 13.70 708.6K
10:04 13.66 13.70 13.64 13.70 698.7K
10:05 13.67 13.69 13.52 13.62 973.2K
10:06 13.63 13.68 13.63 13.66 370.8K
10:07 13.66 13.74 13.65 13.74 364.0K
10:08 13.73 13.75 13.68 13.68 351.4K
10:09 13.68 13.68 13.61 13.63 327.2K
10:10 13.67 13.69 13.60 13.60 340.5K
10:11 13.56 13.62 13.56 13.62 247.5K
10:12 13.57 13.58 13.54 13.55 442.0K
10:13 13.61 13.66 13.61 13.62 389.3K
10:14 13.59 13.59 13.55 13.55 213.6K
10:15 13.56 13.56 13.53 13.56 422.9K
10:16 13.54 13.55 13.46 13.46 570.0K
10:17 13.50 13.50 13.38 13.38 720.2K
10:18 13.40 13.40 13.34 13.37 514.4K
10:19 13.45 13.47 13.44 13.47 505.6K
10:20 13.56 13.60 13.55 13.57 419.3K
10:21 13.53 13.59 13.51 13.59 350.0K
10:22 13.62 13.72 13.62 13.72 573.1K
10:23 13.68 13.72 13.68 13.71 377.4K
10:24 13.72 13.81 13.72 13.81 407.8K
10:25 13.87 13.92 13.87 13.92 609.2K
10:26 13.92 13.95 13.87 13.91 656.5K
10:27 13.87 13.90 13.85 13.85 407.6K
10:28 13.82 13.82 13.69 13.69 388.9K
10:29 13.66 13.71 13.62 13.63 276.1K
10:30 13.61 13.61 13.54 13.55 414.5K
10:31 13.59 13.64 13.59 13.63 477.1K
10:32 13.61 13.65 13.60 13.60 547.9K
10:33 13.58 13.70 13.58 13.63 430.4K
10:34 13.68 13.76 13.68 13.76 152.2K
10:35 13.76 13.78 13.76 13.78 251.0K
10:36 13.78 13.82 13.77 13.81 263.1K
10:37 13.78 13.79 13.72 13.73 223.8K
10:38 13.75 13.75 13.64 13.66 166.6K
10:39 13.63 13.63 13.57 13.59 227.3K
10:40 13.60 13.60 13.57 13.60 278.7K
10:41 13.60 13.60 13.55 13.58 300.3K
10:42 13.57 13.65 13.57 13.63 135.9K
10:43 13.63 13.70 13.63 13.70 168.9K
10:44 13.73 13.75 13.68 13.68 211.8K
10:45 13.72 13.72 13.62 13.64 159.0K
10:46 13.74 13.74 13.70 13.73 208.7K
10:47 13.68 13.68 13.66 13.66 84.6K
10:48 13.67 13.75 13.67 13.75 182.2K
10:49 13.76 13.79 13.76 13.76 265.3K
10:50 13.74 13.90 13.74 13.89 297.4K
10:51 13.90 13.90 13.86 13.86 367.7K
10:52 13.88 13.88 13.80 13.82 235.5K
10:53 13.82 13.88 13.81 13.88 129.9K
10:54 13.90 13.93 13.89 13.92 337.8K
10:55 13.93 13.93 13.88 13.91 222.5K
10:56 13.90 13.90 13.85 13.90 223.1K
10:57 13.90 13.90 13.87 13.89 95.8K
10:58 13.85 13.90 13.85 13.86 218.9K
10:59 13.87 13.92 13.86 13.88 263.2K
11:00 13.88 13.91 13.88 13.90 124.3K
11:01 13.93 13.94 13.91 13.93 257.2K
11:02 13.96 13.98 13.93 13.93 550.4K
11:03 13.91 13.91 13.87 13.89 293.5K
11:04 13.87 13.87 13.82 13.85 185.8K
11:05 13.85 13.93 13.85 13.88 108.8K
11:06 13.87 13.91 13.86 13.91 139.4K
11:07 13.90 13.90 13.87 13.87 125.0K
11:08 13.87 13.91 13.87 13.90 72.5K
11:09 13.89 13.92 13.87 13.89 122.0K
11:10 13.88 13.88 13.83 13.85 142.0K
11:11 13.89 13.90 13.86 13.86 232.9K
11:12 13.87 13.87 13.85 13.85 184.9K
11:13 13.85 13.92 13.85 13.91 147.6K
11:14 13.94 13.94 13.87 13.90 223.7K
11:15 13.91 13.91 13.87 13.89 79.1K
11:16 13.90 13.90 13.85 13.87 93.1K
11:17 13.88 13.93 13.88 13.93 74.7K
11:18 13.99 13.99 13.90 13.90 294.1K
11:19 13.90 13.92 13.89 13.92 122.2K
11:20 13.93 13.99 13.93 13.99 173.0K
11:21 14.00 14.09 14.00 14.06 571.2K
11:22 14.05 14.05 13.93 13.94 295.4K
11:23 13.93 13.98 13.91 13.98 152.1K
11:24 13.99 13.99 13.96 13.96 128.7K
11:25 13.95 13.96 13.93 13.94 54.8K
11:26 13.92 14.02 13.91 14.02 198.1K
11:27 14.02 14.02 13.96 13.97 147.5K
11:28 13.97 13.97 13.94 13.95 98.5K
11:29 13.93 14.00 13.93 14.00 153.4K
11:30 13.97 14.04 13.97 14.04 215.0K
11:31 14.03 14.10 14.03 14.10 384.7K
11:32 14.11 14.11 14.08 14.10 155.4K
11:33 14.11 14.11 14.06 14.06 200.8K
11:34 14.07 14.07 13.99 14.01 246.0K
11:35 14.01 14.02 13.98 13.98 119.4K
11:36 13.95 13.99 13.95 13.96 184.3K
11:37 13.96 13.98 13.96 13.98 156.3K
11:38 14.01 14.04 14.01 14.01 152.1K
11:39 14.01 14.01 13.97 13.97 161.1K
11:40 13.95 13.95 13.92 13.95 135.7K
11:41 13.95 13.97 13.94 13.96 112.8K
11:42 13.97 13.99 13.94 13.99 88.6K
11:43 13.99 13.99 13.91 13.93 127.2K
11:44 13.89 13.94 13.89 13.94 151.5K
11:45 13.94 13.94 13.88 13.93 128.0K
11:46 13.94 13.94 13.91 13.94 70.5K
11:47 13.94 13.94 13.88 13.88 269.0K
11:48 13.88 13.92 13.88 13.92 129.3K
11:49 13.95 13.95 13.84 13.84 176.3K
11:50 13.86 13.88 13.86 13.87 90.9K
11:51 13.90 13.92 13.90 13.90 80.0K
11:52 13.89 13.89 13.82 13.83 145.6K
11:53 13.85 13.86 13.85 13.86 102.3K
11:54 13.86 13.87 13.86 13.87 50.1K
11:55 13.87 13.87 13.85 13.86 70.8K
11:56 13.86 13.86 13.82 13.84 110.6K
11:57 13.87 13.87 13.83 13.83 89.8K
11:58 13.78 13.79 13.78 13.78 187.9K
11:59 13.79 13.79 13.78 13.78 154.6K
12:00 13.76 13.80 13.76 13.79 123.6K
12:01 13.80 13.80 13.75 13.78 150.2K
12:02 13.79 13.79 13.77 13.78 88.5K
12:03 13.78 13.79 13.73 13.74 104.0K
12:04 13.74 13.78 13.72 13.78 142.5K
12:05 13.78 13.89 13.77 13.88 280.6K
12:06 13.86 13.91 13.86 13.91 188.8K
12:07 13.92 14.01 13.91 13.99 348.1K
12:08 14.00 14.00 13.92 13.93 155.5K
12:09 13.92 13.96 13.92 13.95 94.7K
12:10 14.00 14.00 13.97 13.97 117.0K
12:11 13.98 13.98 13.90 13.91 198.7K
12:12 13.90 13.93 13.90 13.92 60.5K
12:13 13.92 13.98 13.92 13.98 114.3K
12:14 13.98 14.04 13.98 14.02 193.2K
12:15 14.01 14.07 14.01 14.06 355.5K
12:16 14.06 14.09 14.01 14.01 174.6K
12:17 14.04 14.04 14.01 14.04 112.1K
12:18 14.04 14.06 14.03 14.05 138.2K
12:19 14.06 14.06 14.03 14.04 140.1K
12:20 14.06 14.08 14.05 14.05 188.8K
12:21 14.05 14.08 14.04 14.07 142.8K
12:22 14.07 14.08 14.01 14.01 169.7K
12:23 14.01 14.01 13.97 13.97 142.9K
12:24 13.97 14.01 13.96 14.00 98.9K
12:25 14.00 14.00 13.97 13.98 74.4K
12:26 13.97 13.98 13.95 13.98 89.3K
12:27 13.98 14.03 13.98 14.03 83.9K
12:28 14.02 14.03 14.02 14.03 61.5K
12:29 14.03 14.03 14.00 14.00 72.7K
12:30 14.02 14.02 13.98 13.98 64.6K
12:31 13.98 14.04 13.98 14.04 122.5K
12:32 14.04 14.05 14.03 14.05 66.5K
12:33 14.05 14.07 14.05 14.05 95.3K
12:34 14.05 14.06 14.03 14.03 87.5K
12:35 14.03 14.04 14.01 14.02 38.8K
12:36 14.04 14.08 14.04 14.08 108.3K
12:37 14.08 14.08 13.99 14.01 111.3K
12:38 14.01 14.01 13.99 14.00 87.1K
12:39 13.98 14.01 13.98 14.01 157.8K
12:40 14.00 14.00 13.92 13.93 104.9K
12:41 13.93 13.94 13.91 13.94 157.3K
12:42 13.94 13.95 13.90 13.91 96.8K
12:43 13.91 13.92 13.89 13.89 105.3K
12:44 13.89 13.90 13.89 13.89 75.6K
12:45 13.88 13.91 13.86 13.91 99.6K
12:46 13.89 13.90 13.88 13.89 118.3K
12:47 13.89 13.89 13.85 13.85 129.9K
12:48 13.86 13.87 13.86 13.87 55.1K
12:49 13.86 13.89 13.86 13.88 86.0K
12:50 13.88 13.90 13.88 13.89 101.9K
12:51 13.90 13.91 13.89 13.90 59.1K
12:52 13.90 13.90 13.86 13.89 98.3K
12:53 13.89 13.90 13.87 13.88 52.6K
12:54 13.88 13.90 13.87 13.90 64.6K
12:55 13.89 13.89 13.87 13.88 47.2K
12:56 13.87 13.88 13.85 13.87 85.1K
12:57 13.87 13.87 13.83 13.86 56.8K
12:58 13.86 13.88 13.86 13.87 32.9K
12:59 13.86 13.87 13.85 13.86 34.4K
13:00 13.86 13.91 13.86 13.88 107.7K
13:01 13.90 13.93 13.90 13.90 107.0K
13:02 13.89 13.90 13.89 13.90 42.5K
13:03 13.90 13.90 13.88 13.88 61.0K
13:04 13.89 13.89 13.88 13.88 29.6K
13:05 13.88 13.88 13.88 13.88 33.4K
13:06 13.88 13.90 13.86 13.87 100.4K
13:07 13.87 13.89 13.86 13.89 70.9K
13:08 13.89 13.90 13.88 13.89 55.6K
13:09 13.89 13.90 13.87 13.88 56.6K
13:10 13.88 13.88 13.86 13.88 71.2K
13:11 13.88 13.90 13.87 13.90 76.9K
13:12 13.90 13.90 13.89 13.89 65.9K
13:13 13.89 13.91 13.89 13.90 87.7K
13:14 13.90 13.91 13.90 13.91 148.3K
13:15 13.91 13.91 13.89 13.89 63.9K
13:16 13.89 13.89 13.81 13.81 397.0K
13:17 13.84 13.84 13.79 13.81 166.5K
13:18 13.79 13.82 13.78 13.78 114.1K
13:19 13.79 13.82 13.78 13.82 85.7K
13:20 13.81 13.84 13.81 13.83 149.9K
13:21 13.83 13.87 13.82 13.87 109.4K
13:22 13.86 13.86 13.84 13.84 68.9K
13:23 13.85 13.85 13.83 13.84 43.7K
13:24 13.85 13.85 13.81 13.82 153.9K
13:25 13.83 13.84 13.80 13.84 165.4K
13:26 13.85 13.87 13.83 13.83 114.0K
13:27 13.82 13.83 13.80 13.82 57.6K
13:28 13.82 13.83 13.78 13.78 218.5K
13:29 13.77 13.79 13.77 13.78 76.0K
13:30 13.79 13.81 13.78 13.80 57.5K
13:31 13.81 13.81 13.77 13.77 36.6K
13:32 13.77 13.81 13.76 13.81 95.6K
13:33 13.81 13.81 13.75 13.77 191.4K
13:34 13.76 13.80 13.76 13.80 74.9K
13:35 13.80 13.80 13.75 13.77 42.3K
13:36 13.76 13.79 13.75 13.79 51.5K
13:37 13.80 13.83 13.80 13.83 125.7K
13:38 13.83 13.86 13.82 13.86 63.1K
13:39 13.86 13.91 13.85 13.91 120.5K
13:40 13.90 13.91 13.85 13.85 112.8K
13:41 13.85 13.86 13.84 13.85 92.1K
13:42 13.85 13.87 13.83 13.85 118.6K
13:43 13.86 13.87 13.85 13.86 93.2K
13:44 13.87 13.87 13.85 13.87 90.3K
13:45 13.87 13.88 13.78 13.78 150.5K
13:46 13.80 13.81 13.79 13.81 133.8K
13:47 13.81 13.82 13.79 13.80 152.4K
13:48 13.81 13.83 13.79 13.83 96.6K
13:49 13.82 13.82 13.80 13.80 77.9K
13:50 13.81 13.81 13.72 13.72 207.5K
13:51 13.72 13.72 13.67 13.67 179.8K
13:52 13.68 13.70 13.66 13.67 166.8K
13:53 13.67 13.69 13.66 13.68 144.7K
13:54 13.67 13.71 13.67 13.71 106.7K
13:55 13.70 13.73 13.69 13.70 174.7K
13:56 13.69 13.74 13.67 13.74 79.7K
13:57 13.75 13.75 13.72 13.73 101.8K
13:58 13.73 13.74 13.71 13.73 55.6K
13:59 13.74 13.75 13.73 13.74 83.1K
14:00 13.74 13.74 13.70 13.72 97.9K
14:01 13.73 13.73 13.71 13.73 80.2K
14:02 13.72 13.73 13.71 13.71 52.3K
14:03 13.71 13.71 13.69 13.70 79.3K
14:04 13.70 13.72 13.70 13.72 78.4K
14:05 13.72 13.74 13.71 13.73 81.1K
14:06 13.74 13.80 13.74 13.80 99.9K
14:07 13.79 13.84 13.79 13.82 137.7K
14:08 13.81 13.82 13.76 13.77 119.8K
14:09 13.76 13.77 13.74 13.76 48.8K
14:10 13.77 13.79 13.77 13.78 53.5K
14:11 13.77 13.77 13.74 13.76 86.8K
14:12 13.76 13.76 13.72 13.72 99.2K
14:13 13.73 13.73 13.68 13.71 153.8K
14:14 13.70 13.70 13.67 13.70 100.0K
14:15 13.71 13.72 13.68 13.68 138.3K
14:16 13.68 13.68 13.61 13.65 217.3K
14:17 13.64 13.65 13.63 13.63 123.9K
14:18 13.63 13.63 13.58 13.59 348.8K
14:19 13.59 13.59 13.55 13.56 213.1K
14:20 13.55 13.59 13.55 13.58 166.2K
14:21 13.57 13.58 13.55 13.57 158.8K
14:22 13.57 13.58 13.55 13.55 205.8K
14:23 13.54 13.55 13.52 13.53 151.0K
14:24 13.53 13.53 13.47 13.47 689.0K
14:25 13.47 13.48 13.42 13.44 375.2K
14:26 13.44 13.46 13.41 13.41 148.1K
14:27 13.42 13.44 13.41 13.42 188.7K
14:28 13.42 13.44 13.41 13.41 176.1K
14:29 13.39 13.40 13.35 13.37 523.9K
14:30 13.35 13.45 13.35 13.39 440.8K
14:31 13.38 13.42 13.34 13.35 502.3K
14:32 13.35 13.36 13.34 13.34 242.1K
14:33 13.35 13.38 13.33 13.38 220.0K
14:34 13.37 13.37 13.31 13.31 294.4K
14:35 13.31 13.36 13.27 13.36 350.7K
14:36 13.36 13.36 13.31 13.31 255.3K
14:37 13.31 13.31 13.29 13.29 167.0K
14:38 13.30 13.30 13.25 13.27 309.4K
14:39 13.25 13.28 13.25 13.26 224.8K
14:40 13.25 13.26 13.21 13.21 347.0K
14:41 13.21 13.21 13.18 13.20 236.2K
14:42 13.24 13.24 13.18 13.22 271.6K
14:43 13.25 13.34 13.24 13.33 324.1K
14:44 13.33 13.35 13.33 13.35 193.5K
14:45 13.35 13.35 13.31 13.32 193.8K
14:46 13.32 13.34 13.31 13.32 92.4K
14:47 13.32 13.32 13.29 13.30 79.9K
14:48 13.30 13.31 13.25 13.26 247.4K
14:49 13.26 13.26 13.23 13.26 149.4K
14:50 13.27 13.32 13.27 13.32 171.7K
14:51 13.32 13.32 13.28 13.28 111.8K
14:52 13.28 13.29 13.27 13.27 84.7K
14:53 13.28 13.28 13.25 13.26 74.7K
14:54 13.25 13.28 13.25 13.25 177.5K
14:55 13.25 13.28 13.25 13.28 84.8K
14:56 13.27 13.27 13.24 13.25 54.2K
14:57 13.24 13.27 13.24 13.26 107.7K
14:58 13.26 13.26 13.24 13.26 57.1K
14:59 13.26 13.26 13.23 13.24 147.2K
15:00 13.25 13.29 13.25 13.27 162.8K
15:01 13.27 13.31 13.26 13.30 93.2K
15:02 13.30 13.30 13.25 13.26 97.4K
15:03 13.26 13.27 13.24 13.26 63.2K
15:04 13.27 13.28 13.26 13.28 121.6K
15:05 13.28 13.29 13.22 13.25 193.7K
15:06 13.26 13.27 13.25 13.25 102.0K
15:07 13.25 13.26 13.20 13.20 149.2K
15:08 13.22 13.24 13.19 13.19 356.2K
15:09 13.19 13.23 13.19 13.23 154.3K
15:10 13.23 13.23 13.21 13.22 93.3K
15:11 13.23 13.23 13.19 13.22 159.9K
15:12 13.21 13.22 13.19 13.20 130.2K
15:13 13.20 13.22 13.18 13.20 101.5K
15:14 13.19 13.20 13.17 13.18 184.9K
15:15 13.18 13.18 13.09 13.10 449.9K
15:16 13.10 13.12 13.07 13.08 477.0K
15:17 13.07 13.13 13.07 13.12 226.8K
15:18 13.13 13.13 13.09 13.11 212.5K
15:19 13.11 13.13 13.09 13.11 233.3K
15:20 13.11 13.13 13.09 13.09 295.4K
15:21 13.09 13.09 13.05 13.09 274.1K
15:22 13.08 13.13 13.08 13.11 198.9K
15:23 13.11 13.16 13.11 13.16 157.1K
15:24 13.16 13.18 13.14 13.16 228.4K
15:25 13.15 13.17 13.15 13.16 187.8K
15:26 13.16 13.16 13.15 13.15 115.4K
15:27 13.15 13.17 13.14 13.17 107.6K
15:28 13.17 13.17 13.14 13.14 108.3K
15:29 13.15 13.16 13.15 13.15 104.2K
15:30 13.13 13.14 13.06 13.06 232.6K
15:31 13.07 13.08 13.02 13.02 272.9K
15:32 13.02 13.06 13.02 13.06 292.8K
15:33 13.08 13.10 13.03 13.03 235.3K
15:34 13.04 13.04 13.01 13.02 180.1K
15:35 13.02 13.05 13.00 13.02 654.9K
15:36 13.03 13.04 13.01 13.03 122.1K
15:37 13.02 13.03 13.00 13.02 687.5K
15:38 13.01 13.09 13.01 13.04 292.9K
15:39 13.05 13.05 13.01 13.03 178.5K
15:40 13.04 13.05 13.02 13.02 168.7K
15:41 13.02 13.02 13.00 13.01 221.2K
15:42 13.01 13.02 12.98 13.01 350.1K
15:43 13.02 13.08 13.01 13.07 308.5K
15:44 13.08 13.08 13.00 13.00 176.1K
15:45 13.02 13.05 13.02 13.02 232.2K
15:46 13.01 13.01 12.95 12.98 387.2K
15:47 12.99 12.99 12.97 12.99 163.4K
15:48 12.99 12.99 12.96 12.99 235.3K
15:49 13.00 13.00 12.98 12.99 189.5K
15:50 12.97 12.99 12.97 12.97 321.8K
15:51 12.96 13.00 12.96 13.00 215.9K
15:52 13.00 13.05 12.99 13.05 302.0K
15:53 13.05 13.08 13.04 13.05 215.8K
15:54 13.04 13.04 13.01 13.03 340.0K
15:55 13.06 13.06 13.04 13.05 218.7K
15:56 13.06 13.08 13.06 13.08 277.2K
15:57 13.07 13.07 13.03 13.03 284.7K
15:58 13.03 13.06 13.03 13.04 362.5K
15:59 13.03 13.04 13.01 13.02 3,434.4K
16:00 13.03 13.29 13.01 13.02 3,464.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available