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
09:30 12.02 12.24 12.00 12.21 3,294.2K
09:31 12.20 12.38 12.20 12.26 476.0K
09:32 12.33 12.52 12.28 12.45 429.9K
09:33 12.45 12.52 12.41 12.48 295.5K
09:34 12.44 12.44 12.36 12.39 320.7K
09:35 12.40 12.47 12.36 12.37 252.7K
09:36 12.40 12.48 12.33 12.35 354.6K
09:37 12.35 12.37 12.28 12.33 280.8K
09:38 12.32 12.33 12.24 12.25 163.7K
09:39 12.33 12.37 12.29 12.33 179.4K
09:40 12.29 12.30 12.25 12.29 251.9K
09:41 12.28 12.38 12.27 12.37 175.1K
09:42 12.36 12.50 12.36 12.46 262.0K
09:43 12.49 12.49 12.38 12.40 144.6K
09:44 12.41 12.44 12.38 12.43 113.5K
09:45 12.43 12.43 12.33 12.34 159.4K
09:46 12.35 12.40 12.34 12.34 97.2K
09:47 12.33 12.40 12.33 12.37 84.3K
09:48 12.36 12.37 12.33 12.36 93.0K
09:49 12.35 12.40 12.33 12.37 109.3K
09:50 12.38 12.42 12.33 12.35 191.6K
09:51 12.33 12.39 12.19 12.19 483.3K
09:52 12.19 12.22 12.17 12.19 247.9K
09:53 12.18 12.21 12.14 12.16 335.6K
09:54 12.13 12.14 12.09 12.11 332.0K
09:55 12.12 12.14 12.08 12.09 178.8K
09:56 12.07 12.08 12.01 12.01 287.0K
09:57 12.02 12.06 12.01 12.03 393.0K
09:58 12.01 12.02 11.88 11.90 1,073.7K
09:59 11.87 11.98 11.87 11.94 644.7K
10:00 12.02 12.07 12.01 12.07 465.0K
10:01 12.06 12.08 11.99 12.01 250.1K
10:02 12.03 12.03 11.92 11.97 289.3K
10:03 11.96 12.02 11.90 11.90 393.4K
10:04 11.92 11.92 11.76 11.79 1,012.5K
10:05 11.80 11.87 11.78 11.87 430.0K
10:06 11.88 11.92 11.85 11.85 255.2K
10:07 11.84 11.85 11.74 11.79 297.4K
10:08 11.81 11.82 11.67 11.67 1,169.4K
10:09 11.67 11.69 11.53 11.53 1,466.9K
10:10 11.58 11.76 11.58 11.71 1,098.2K
10:11 11.71 11.71 11.60 11.62 316.3K
10:12 11.59 11.60 11.56 11.56 253.7K
10:13 11.56 11.63 11.56 11.58 294.1K
10:14 11.58 11.62 11.55 11.55 338.1K
10:15 11.56 11.62 11.54 11.59 248.5K
10:16 11.60 11.64 11.58 11.60 307.6K
10:17 11.59 11.63 11.59 11.62 167.4K
10:18 11.62 11.63 11.61 11.63 262.0K
10:19 11.64 11.66 11.61 11.66 181.9K
10:20 11.67 11.69 11.58 11.58 300.5K
10:21 11.57 11.57 11.50 11.56 378.9K
10:22 11.57 11.61 11.55 11.57 206.1K
10:23 11.58 11.60 11.56 11.60 123.1K
10:24 11.59 11.62 11.59 11.59 138.5K
10:25 11.59 11.60 11.57 11.58 135.0K
10:26 11.56 11.59 11.56 11.57 89.9K
10:27 11.58 11.58 11.44 11.44 538.6K
10:28 11.44 11.47 11.42 11.44 314.4K
10:29 11.44 11.47 11.43 11.45 242.4K
10:30 11.47 11.47 11.41 11.43 225.2K
10:31 11.43 11.51 11.42 11.51 215.3K
10:32 11.51 11.55 11.46 11.54 301.6K
10:33 11.54 11.56 11.53 11.56 228.1K
10:34 11.55 11.55 11.49 11.50 280.1K
10:35 11.49 11.54 11.47 11.54 177.1K
10:36 11.53 11.53 11.48 11.50 148.5K
10:37 11.51 11.62 11.51 11.62 219.1K
10:38 11.61 11.62 11.56 11.62 151.1K
10:39 11.62 11.64 11.61 11.63 197.6K
10:40 11.63 11.64 11.61 11.62 140.4K
10:41 11.61 11.61 11.58 11.60 156.8K
10:42 11.61 11.65 11.61 11.61 263.2K
10:43 11.62 11.64 11.60 11.61 128.6K
10:44 11.61 11.63 11.57 11.58 137.3K
10:45 11.58 11.58 11.54 11.57 230.0K
10:46 11.56 11.62 11.56 11.57 126.0K
10:47 11.57 11.58 11.55 11.58 94.0K
10:48 11.56 11.58 11.53 11.54 152.1K
10:49 11.53 11.58 11.53 11.58 159.0K
10:50 11.58 11.58 11.56 11.57 118.4K
10:51 11.57 11.62 11.56 11.62 238.7K
10:52 11.63 11.63 11.60 11.62 142.0K
10:53 11.62 11.64 11.62 11.63 98.7K
10:54 11.63 11.64 11.60 11.64 77.1K
10:55 11.63 11.64 11.62 11.64 106.2K
10:56 11.64 11.64 11.56 11.58 153.4K
10:57 11.59 11.59 11.56 11.59 122.8K
10:58 11.59 11.61 11.58 11.59 91.8K
10:59 11.60 11.62 11.59 11.60 84.0K
11:00 11.60 11.63 11.60 11.61 53.0K
11:01 11.61 11.63 11.60 11.63 113.1K
11:02 11.63 11.67 11.62 11.67 174.4K
11:03 11.65 11.65 11.61 11.61 189.0K
11:04 11.62 11.63 11.61 11.63 76.3K
11:05 11.63 11.65 11.63 11.65 42.4K
11:06 11.66 11.69 11.66 11.68 215.9K
11:07 11.68 11.72 11.68 11.70 277.4K
11:08 11.71 11.72 11.69 11.69 192.6K
11:09 11.70 11.70 11.65 11.67 169.4K
11:10 11.68 11.70 11.66 11.69 114.4K
11:11 11.68 11.72 11.68 11.72 127.1K
11:12 11.73 11.75 11.72 11.73 212.5K
11:13 11.74 11.75 11.70 11.70 195.5K
11:14 11.68 11.71 11.66 11.70 153.6K
11:15 11.70 11.72 11.69 11.72 120.4K
11:16 11.71 11.71 11.66 11.71 207.9K
11:17 11.72 11.73 11.69 11.70 63.1K
11:18 11.70 11.72 11.69 11.72 51.4K
11:19 11.70 11.72 11.69 11.72 43.1K
11:20 11.72 11.73 11.72 11.73 61.7K
11:21 11.73 11.73 11.72 11.73 101.4K
11:22 11.74 11.77 11.72 11.77 156.2K
11:23 11.77 11.77 11.74 11.76 149.1K
11:24 11.77 11.78 11.76 11.76 151.5K
11:25 11.74 11.79 11.74 11.78 131.6K
11:26 11.78 11.78 11.77 11.77 76.9K
11:27 11.77 11.79 11.76 11.78 106.8K
11:28 11.79 11.82 11.79 11.82 159.8K
11:29 11.82 11.82 11.81 11.81 122.1K
11:30 11.81 11.82 11.80 11.82 71.4K
11:31 11.82 11.85 11.81 11.85 146.3K
11:32 11.84 11.85 11.83 11.84 108.1K
11:33 11.84 11.84 11.81 11.83 94.0K
11:34 11.83 11.83 11.78 11.82 136.2K
11:35 11.83 11.83 11.81 11.82 70.3K
11:36 11.83 11.85 11.82 11.84 96.8K
11:37 11.84 11.84 11.80 11.80 137.8K
11:38 11.78 11.78 11.75 11.75 237.7K
11:39 11.75 11.76 11.73 11.75 108.9K
11:40 11.75 11.79 11.74 11.79 68.8K
11:41 11.81 11.82 11.79 11.80 85.7K
11:42 11.81 11.84 11.79 11.83 358.2K
11:43 11.82 11.82 11.79 11.82 107.6K
11:44 11.81 11.82 11.78 11.78 41.5K
11:45 11.79 11.80 11.78 11.80 66.7K
11:46 11.80 11.80 11.76 11.77 46.8K
11:47 11.77 11.78 11.75 11.78 80.1K
11:48 11.78 11.79 11.78 11.79 48.4K
11:49 11.79 11.79 11.74 11.75 113.2K
11:50 11.75 11.79 11.75 11.79 93.8K
11:51 11.79 11.79 11.75 11.79 84.1K
11:52 11.79 11.79 11.75 11.75 38.1K
11:53 11.75 11.79 11.75 11.77 83.3K
11:54 11.77 11.78 11.75 11.77 60.4K
11:55 11.75 11.75 11.68 11.69 234.0K
11:56 11.70 11.70 11.65 11.66 296.2K
11:57 11.65 11.68 11.65 11.67 70.3K
11:58 11.67 11.68 11.66 11.67 69.3K
11:59 11.67 11.68 11.66 11.67 80.7K
12:00 11.66 11.69 11.65 11.66 90.2K
12:01 11.66 11.67 11.64 11.66 85.5K
12:02 11.66 11.70 11.66 11.70 52.7K
12:03 11.70 11.70 11.67 11.70 78.1K
12:04 11.70 11.71 11.68 11.70 68.8K
12:05 11.67 11.68 11.67 11.68 44.9K
12:06 11.68 11.68 11.64 11.65 190.0K
12:07 11.65 11.68 11.64 11.67 67.2K
12:08 11.68 11.69 11.67 11.69 47.9K
12:09 11.69 11.69 11.68 11.68 29.8K
12:10 11.68 11.69 11.67 11.68 59.2K
12:11 11.69 11.71 11.69 11.71 63.9K
12:12 11.72 11.75 11.72 11.73 123.2K
12:13 11.74 11.78 11.73 11.78 51.7K
12:14 11.78 11.80 11.76 11.80 163.5K
12:15 11.79 11.81 11.78 11.80 140.3K
12:16 11.80 11.82 11.80 11.80 74.3K
12:17 11.81 11.81 11.77 11.77 45.3K
12:18 11.78 11.80 11.77 11.80 119.3K
12:19 11.80 11.80 11.79 11.79 41.0K
12:20 11.79 11.80 11.73 11.73 227.1K
12:21 11.74 11.78 11.74 11.78 67.4K
12:22 11.77 11.80 11.77 11.78 62.0K
12:23 11.78 11.78 11.76 11.77 44.0K
12:24 11.78 11.78 11.77 11.78 55.0K
12:25 11.78 11.78 11.75 11.77 52.6K
12:26 11.77 11.77 11.74 11.74 97.6K
12:27 11.73 11.73 11.72 11.73 42.5K
12:28 11.73 11.75 11.73 11.74 40.9K
12:29 11.74 11.74 11.72 11.72 38.4K
12:30 11.72 11.74 11.72 11.73 47.1K
12:31 11.73 11.74 11.72 11.72 33.4K
12:32 11.73 11.75 11.73 11.74 63.8K
12:33 11.74 11.75 11.72 11.74 26.6K
12:34 11.73 11.75 11.73 11.74 47.4K
12:35 11.74 11.76 11.74 11.74 80.5K
12:36 11.75 11.75 11.72 11.74 57.4K
12:37 11.75 11.75 11.74 11.75 47.5K
12:38 11.74 11.75 11.72 11.74 50.3K
12:39 11.73 11.73 11.69 11.70 126.8K
12:40 11.70 11.70 11.68 11.68 44.0K
12:41 11.68 11.69 11.66 11.68 66.6K
12:42 11.69 11.69 11.67 11.67 61.3K
12:43 11.68 11.68 11.66 11.67 71.5K
12:44 11.67 11.67 11.60 11.62 230.1K
12:45 11.63 11.63 11.60 11.60 134.3K
12:46 11.59 11.59 11.53 11.53 367.9K
12:47 11.54 11.54 11.51 11.54 263.8K
12:48 11.54 11.58 11.54 11.58 137.2K
12:49 11.58 11.59 11.54 11.55 83.9K
12:50 11.55 11.57 11.55 11.56 130.2K
12:51 11.56 11.56 11.54 11.55 62.7K
12:52 11.56 11.58 11.55 11.57 41.8K
12:53 11.57 11.59 11.55 11.59 106.7K
12:54 11.59 11.59 11.57 11.57 82.2K
12:55 11.58 11.60 11.58 11.60 66.7K
12:56 11.59 11.60 11.59 11.60 116.0K
12:57 11.60 11.64 11.60 11.64 104.7K
12:58 11.64 11.66 11.63 11.63 102.0K
12:59 11.64 11.65 11.63 11.65 52.8K
13:00 11.64 11.65 11.63 11.64 91.9K
13:01 11.64 11.65 11.62 11.62 46.8K
13:02 11.63 11.63 11.61 11.62 48.4K
13:03 11.62 11.62 11.59 11.59 91.5K
13:04 11.58 11.59 11.57 11.58 86.8K
13:05 11.58 11.59 11.57 11.58 39.8K
13:06 11.59 11.61 11.59 11.59 85.1K
13:07 11.59 11.59 11.55 11.57 65.2K
13:08 11.56 11.58 11.55 11.58 75.8K
13:09 11.57 11.58 11.56 11.57 37.5K
13:10 11.57 11.57 11.53 11.54 91.8K
13:11 11.54 11.54 11.52 11.54 59.8K
13:12 11.53 11.53 11.50 11.53 165.3K
13:13 11.54 11.54 11.52 11.53 83.6K
13:14 11.53 11.53 11.49 11.51 234.7K
13:15 11.51 11.51 11.49 11.49 73.7K
13:16 11.48 11.49 11.45 11.46 157.4K
13:17 11.45 11.48 11.45 11.48 81.2K
13:18 11.48 11.49 11.48 11.49 62.1K
13:19 11.48 11.49 11.47 11.49 51.1K
13:20 11.49 11.53 11.49 11.53 87.5K
13:21 11.55 11.56 11.53 11.54 83.2K
13:22 11.54 11.54 11.51 11.51 46.8K
13:23 11.50 11.51 11.49 11.50 92.9K
13:24 11.50 11.51 11.49 11.50 32.0K
13:25 11.49 11.50 11.48 11.49 51.6K
13:26 11.49 11.49 11.47 11.48 63.8K
13:27 11.48 11.48 11.44 11.45 193.0K
13:28 11.45 11.45 11.42 11.43 143.8K
13:29 11.42 11.43 11.41 11.41 58.0K
13:30 11.39 11.41 11.38 11.38 515.2K
13:31 11.39 11.40 11.38 11.40 132.4K
13:32 11.42 11.46 11.41 11.46 158.4K
13:33 11.46 11.46 11.45 11.45 59.8K
13:34 11.45 11.46 11.42 11.45 80.6K
13:35 11.45 11.46 11.44 11.45 52.9K
13:36 11.45 11.48 11.43 11.48 53.3K
13:37 11.49 11.50 11.48 11.50 74.2K
13:38 11.50 11.51 11.49 11.50 71.7K
13:39 11.50 11.50 11.49 11.50 37.0K
13:40 11.50 11.50 11.47 11.48 77.9K
13:41 11.48 11.48 11.45 11.47 92.9K
13:42 11.47 11.48 11.47 11.48 77.4K
13:43 11.48 11.51 11.47 11.50 58.5K
13:44 11.49 11.51 11.48 11.50 74.9K
13:45 11.51 11.51 11.45 11.46 111.5K
13:46 11.46 11.48 11.45 11.48 74.5K
13:47 11.48 11.48 11.45 11.46 45.3K
13:48 11.45 11.45 11.42 11.42 75.4K
13:49 11.43 11.44 11.42 11.44 55.8K
13:50 11.43 11.44 11.42 11.42 51.2K
13:51 11.44 11.45 11.43 11.43 87.5K
13:52 11.44 11.45 11.44 11.44 78.8K
13:53 11.43 11.44 11.43 11.44 38.1K
13:54 11.44 11.44 11.42 11.43 47.2K
13:55 11.44 11.44 11.42 11.43 42.7K
13:56 11.43 11.43 11.41 11.42 47.9K
13:57 11.42 11.42 11.41 11.41 77.3K
13:58 11.41 11.41 11.40 11.41 94.3K
13:59 11.41 11.41 11.39 11.40 42.4K
14:00 11.40 11.44 11.39 11.44 60.1K
14:01 11.44 11.44 11.42 11.43 51.1K
14:02 11.43 11.44 11.41 11.41 54.6K
14:03 11.41 11.42 11.35 11.35 176.8K
14:04 11.36 11.36 11.32 11.32 568.5K
14:05 11.34 11.36 11.33 11.33 177.6K
14:06 11.33 11.33 11.30 11.30 122.1K
14:07 11.31 11.31 11.28 11.29 163.9K
14:08 11.29 11.31 11.29 11.30 82.7K
14:09 11.30 11.31 11.30 11.30 89.1K
14:10 11.30 11.31 11.29 11.31 104.4K
14:11 11.31 11.31 11.29 11.30 61.2K
14:12 11.30 11.30 11.28 11.28 117.6K
14:13 11.28 11.28 11.25 11.26 336.1K
14:14 11.26 11.29 11.26 11.27 90.3K
14:15 11.26 11.27 11.20 11.24 384.1K
14:16 11.23 11.24 11.20 11.21 230.2K
14:17 11.21 11.21 11.16 11.16 390.1K
14:18 11.16 11.17 11.14 11.17 177.9K
14:19 11.17 11.20 11.17 11.20 198.7K
14:20 11.20 11.20 11.12 11.12 245.0K
14:21 11.13 11.15 11.13 11.15 181.5K
14:22 11.16 11.16 11.12 11.12 112.1K
14:23 11.13 11.22 11.13 11.22 141.3K
14:24 11.24 11.24 11.22 11.22 121.8K
14:25 11.22 11.26 11.21 11.26 272.2K
14:26 11.24 11.24 11.16 11.17 107.7K
14:27 11.16 11.17 11.15 11.17 75.7K
14:28 11.17 11.20 11.17 11.18 86.9K
14:29 11.18 11.18 11.16 11.18 129.4K
14:30 11.18 11.19 11.17 11.17 55.4K
14:31 11.17 11.19 11.15 11.16 163.2K
14:32 11.15 11.16 11.12 11.13 101.7K
14:33 11.14 11.15 11.11 11.11 85.9K
14:34 11.11 11.17 11.11 11.17 101.5K
14:35 11.16 11.16 11.12 11.12 99.5K
14:36 11.13 11.14 11.11 11.12 80.0K
14:37 11.12 11.17 11.12 11.13 79.9K
14:38 11.13 11.13 11.10 11.12 112.3K
14:39 11.10 11.11 11.10 11.11 95.7K
14:40 11.11 11.15 11.11 11.14 89.8K
14:41 11.15 11.18 11.15 11.15 98.4K
14:42 11.14 11.16 11.13 11.14 44.7K
14:43 11.14 11.15 11.13 11.14 47.4K
14:44 11.14 11.15 11.13 11.15 170.4K
14:45 11.15 11.21 11.15 11.20 117.7K
14:46 11.19 11.20 11.17 11.19 43.8K
14:47 11.19 11.19 11.13 11.15 46.9K
14:48 11.14 11.16 11.14 11.16 85.0K
14:49 11.16 11.16 11.14 11.16 49.0K
14:50 11.16 11.18 11.15 11.17 32.7K
14:51 11.18 11.18 11.15 11.18 51.5K
14:52 11.17 11.20 11.17 11.19 64.2K
14:53 11.19 11.20 11.18 11.20 161.9K
14:54 11.20 11.23 11.20 11.21 112.8K
14:55 11.22 11.23 11.19 11.19 48.5K
14:56 11.19 11.20 11.18 11.20 72.7K
14:57 11.20 11.20 11.18 11.19 107.8K
14:58 11.19 11.20 11.18 11.20 31.1K
14:59 11.20 11.24 11.19 11.24 62.8K
15:00 11.24 11.25 11.22 11.23 88.8K
15:01 11.24 11.25 11.22 11.24 33.0K
15:02 11.24 11.26 11.21 11.26 200.8K
15:03 11.27 11.28 11.25 11.26 64.6K
15:04 11.26 11.28 11.25 11.26 73.4K
15:05 11.27 11.29 11.26 11.29 44.1K
15:06 11.29 11.35 11.29 11.34 259.5K
15:07 11.32 11.33 11.31 11.32 85.2K
15:08 11.32 11.33 11.32 11.33 77.8K
15:09 11.32 11.35 11.32 11.35 98.4K
15:10 11.35 11.35 11.33 11.34 52.4K
15:11 11.33 11.33 11.29 11.29 99.7K
15:12 11.30 11.31 11.27 11.28 80.8K
15:13 11.28 11.30 11.26 11.29 121.5K
15:14 11.28 11.28 11.25 11.25 78.5K
15:15 11.27 11.27 11.24 11.27 79.0K
15:16 11.27 11.27 11.25 11.26 35.5K
15:17 11.27 11.28 11.25 11.28 90.2K
15:18 11.28 11.28 11.27 11.28 33.0K
15:19 11.28 11.29 11.26 11.28 59.4K
15:20 11.27 11.28 11.26 11.28 73.1K
15:21 11.28 11.28 11.23 11.23 49.4K
15:22 11.24 11.24 11.21 11.23 40.3K
15:23 11.22 11.22 11.18 11.19 88.2K
15:24 11.19 11.20 11.19 11.19 78.6K
15:25 11.19 11.20 11.17 11.18 70.3K
15:26 11.18 11.18 11.16 11.17 130.5K
15:27 11.17 11.18 11.16 11.17 70.1K
15:28 11.17 11.18 11.17 11.18 85.7K
15:29 11.18 11.19 11.17 11.19 46.3K
15:30 11.19 11.20 11.18 11.18 94.8K
15:31 11.19 11.20 11.19 11.19 69.3K
15:32 11.18 11.19 11.17 11.18 62.1K
15:33 11.18 11.20 11.18 11.20 110.4K
15:34 11.20 11.20 11.18 11.20 34.3K
15:35 11.19 11.20 11.17 11.18 109.9K
15:36 11.18 11.21 11.18 11.19 63.3K
15:37 11.21 11.24 11.20 11.23 125.0K
15:38 11.22 11.25 11.22 11.25 48.4K
15:39 11.25 11.26 11.24 11.25 99.7K
15:40 11.24 11.24 11.22 11.23 88.9K
15:41 11.24 11.24 11.22 11.23 171.9K
15:42 11.21 11.22 11.19 11.20 65.3K
15:43 11.19 11.20 11.18 11.18 94.9K
15:44 11.18 11.20 11.17 11.19 101.1K
15:45 11.19 11.20 11.19 11.20 155.4K
15:46 11.20 11.20 11.18 11.19 91.2K
15:47 11.18 11.20 11.18 11.19 99.5K
15:48 11.18 11.22 11.18 11.22 151.5K
15:49 11.23 11.23 11.21 11.22 102.5K
15:50 11.19 11.19 11.17 11.18 151.1K
15:51 11.17 11.17 11.13 11.13 144.3K
15:52 11.13 11.13 11.11 11.11 69.1K
15:53 11.12 11.15 11.12 11.12 191.5K
15:54 11.12 11.15 11.12 11.15 233.9K
15:55 11.15 11.19 11.14 11.19 125.6K
15:56 11.19 11.21 11.19 11.19 252.9K
15:57 11.18 11.18 11.14 11.15 245.7K
15:58 11.16 11.18 11.14 11.18 559.0K
15:59 11.18 11.20 11.15 11.18 2,036.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available