Applied Digital

APLD
🏛️ usa →
22.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.19 12.20 11.94 12.12 2,660.1K
09:31 12.07 12.17 12.06 12.09 237.4K
09:32 12.09 12.09 11.95 11.96 287.2K
09:33 11.90 11.92 11.80 11.91 461.4K
09:34 11.93 11.94 11.82 11.82 348.3K
09:35 11.83 11.92 11.81 11.82 398.6K
09:36 11.82 11.85 11.80 11.81 357.3K
09:37 11.80 11.91 11.80 11.91 259.9K
09:38 11.92 12.02 11.92 12.01 250.0K
09:39 12.01 12.06 12.01 12.06 266.9K
09:40 12.06 12.07 12.03 12.05 191.3K
09:41 12.05 12.08 11.98 11.98 245.1K
09:42 11.99 12.00 11.85 11.85 368.8K
09:43 11.86 11.88 11.84 11.86 178.8K
09:44 11.87 11.94 11.87 11.94 153.7K
09:45 11.93 11.97 11.93 11.93 121.8K
09:46 11.91 11.91 11.84 11.84 190.4K
09:47 11.85 11.87 11.84 11.85 148.2K
09:48 11.84 11.86 11.82 11.83 292.4K
09:49 11.84 11.89 11.84 11.87 131.2K
09:50 11.88 11.90 11.84 11.84 105.8K
09:51 11.85 11.85 11.78 11.78 333.6K
09:52 11.78 11.82 11.77 11.80 107.5K
09:53 11.79 11.81 11.78 11.80 147.0K
09:54 11.79 11.81 11.78 11.79 120.3K
09:55 11.81 11.83 11.80 11.81 161.7K
09:56 11.82 11.84 11.80 11.81 247.5K
09:57 11.81 11.82 11.79 11.82 305.9K
09:58 11.81 11.85 11.81 11.82 116.0K
09:59 11.81 11.81 11.77 11.78 259.8K
10:00 11.78 11.87 11.78 11.83 276.0K
10:01 11.84 11.88 11.83 11.84 94.0K
10:02 11.82 11.86 11.82 11.86 62.7K
10:03 11.86 11.89 11.85 11.87 69.6K
10:04 11.86 11.90 11.86 11.90 209.8K
10:05 11.91 11.97 11.91 11.96 164.5K
10:06 11.95 11.99 11.93 11.99 260.0K
10:07 11.97 12.02 11.97 12.02 204.9K
10:08 12.02 12.02 11.93 11.93 192.5K
10:09 11.94 11.96 11.89 11.89 95.6K
10:10 11.90 11.90 11.87 11.90 86.7K
10:11 11.90 11.95 11.89 11.91 107.1K
10:12 11.91 11.93 11.90 11.92 60.4K
10:13 11.91 11.93 11.91 11.92 72.8K
10:14 11.92 11.98 11.92 11.98 77.7K
10:15 12.05 12.05 11.99 12.01 337.5K
10:16 11.99 12.06 11.96 12.04 164.6K
10:17 12.05 12.08 12.03 12.06 317.0K
10:18 12.06 12.06 12.00 12.03 88.0K
10:19 12.01 12.05 12.00 12.02 97.4K
10:20 12.02 12.07 12.02 12.06 188.7K
10:21 12.07 12.08 12.02 12.02 83.8K
10:22 11.99 12.01 11.98 12.00 125.1K
10:23 11.99 11.99 11.97 11.97 51.5K
10:24 11.94 11.97 11.94 11.95 130.1K
10:25 11.92 11.93 11.90 11.90 87.3K
10:26 11.91 11.92 11.90 11.91 74.9K
10:27 11.91 11.94 11.90 11.93 105.7K
10:28 11.92 11.94 11.92 11.93 37.8K
10:29 11.92 11.94 11.92 11.94 89.3K
10:30 11.93 11.96 11.93 11.96 46.5K
10:31 11.96 11.96 11.95 11.96 35.1K
10:32 11.96 11.96 11.92 11.92 55.6K
10:33 11.91 11.94 11.91 11.93 142.2K
10:34 11.93 11.93 11.90 11.92 171.8K
10:35 11.91 11.93 11.86 11.87 76.7K
10:36 11.87 11.90 11.87 11.89 51.6K
10:37 11.89 11.89 11.84 11.85 224.2K
10:38 11.84 11.88 11.84 11.86 51.5K
10:39 11.86 11.87 11.85 11.85 45.0K
10:40 11.84 11.87 11.83 11.83 97.1K
10:41 11.83 11.86 11.83 11.84 49.9K
10:42 11.84 11.84 11.76 11.80 394.6K
10:43 11.80 11.82 11.79 11.81 115.1K
10:44 11.80 11.84 11.80 11.84 53.0K
10:45 11.86 11.86 11.81 11.81 43.8K
10:46 11.82 11.85 11.81 11.83 27.2K
10:47 11.84 11.85 11.82 11.82 45.4K
10:48 11.82 11.83 11.81 11.82 43.7K
10:49 11.82 11.82 11.79 11.79 103.4K
10:50 11.79 11.79 11.77 11.77 75.9K
10:51 11.74 11.75 11.73 11.74 247.0K
10:52 11.74 11.75 11.72 11.75 108.3K
10:53 11.74 11.74 11.69 11.69 337.1K
10:54 11.69 11.74 11.69 11.73 149.5K
10:55 11.72 11.74 11.72 11.73 44.2K
10:56 11.72 11.72 11.71 11.72 103.9K
10:57 11.72 11.75 11.72 11.73 67.3K
10:58 11.72 11.77 11.72 11.77 102.2K
10:59 11.78 11.79 11.77 11.77 142.8K
11:00 11.78 11.78 11.73 11.73 40.5K
11:01 11.72 11.73 11.71 11.72 90.1K
11:02 11.71 11.73 11.67 11.67 146.6K
11:03 11.68 11.73 11.67 11.72 140.4K
11:04 11.72 11.72 11.69 11.69 52.6K
11:05 11.68 11.69 11.64 11.65 244.7K
11:06 11.65 11.71 11.65 11.70 70.1K
11:07 11.70 11.70 11.67 11.68 56.0K
11:08 11.68 11.68 11.64 11.64 115.7K
11:09 11.63 11.65 11.62 11.65 95.2K
11:10 11.65 11.65 11.62 11.62 105.9K
11:11 11.62 11.62 11.60 11.61 150.7K
11:12 11.61 11.61 11.57 11.61 330.0K
11:13 11.62 11.67 11.62 11.65 161.9K
11:14 11.65 11.67 11.65 11.67 72.1K
11:15 11.67 11.72 11.67 11.71 73.3K
11:16 11.70 11.71 11.69 11.69 108.7K
11:17 11.69 11.70 11.68 11.69 68.0K
11:18 11.68 11.72 11.68 11.72 61.1K
11:19 11.72 11.76 11.72 11.76 180.6K
11:20 11.76 11.79 11.76 11.79 155.5K
11:21 11.79 11.80 11.78 11.80 204.5K
11:22 11.80 11.83 11.76 11.77 176.8K
11:23 11.78 11.84 11.77 11.83 412.4K
11:24 11.82 11.84 11.82 11.84 90.4K
11:25 11.84 11.84 11.82 11.82 77.9K
11:26 11.82 11.83 11.78 11.79 67.9K
11:27 11.79 11.79 11.77 11.77 103.7K
11:28 11.78 11.79 11.77 11.79 61.2K
11:29 11.79 11.79 11.75 11.75 97.9K
11:30 11.75 11.75 11.73 11.73 83.9K
11:31 11.74 11.75 11.74 11.75 85.0K
11:32 11.74 11.76 11.73 11.73 113.6K
11:33 11.74 11.74 11.72 11.73 50.4K
11:34 11.73 11.74 11.72 11.73 45.4K
11:35 11.72 11.73 11.70 11.70 98.3K
11:36 11.70 11.71 11.68 11.71 82.2K
11:37 11.70 11.71 11.69 11.70 103.6K
11:38 11.70 11.74 11.70 11.74 85.1K
11:39 11.74 11.75 11.72 11.73 52.8K
11:40 11.73 11.77 11.73 11.77 78.2K
11:41 11.79 11.79 11.75 11.76 79.2K
11:42 11.76 11.78 11.76 11.77 30.3K
11:43 11.76 11.76 11.73 11.74 105.3K
11:44 11.74 11.74 11.73 11.74 59.7K
11:45 11.74 11.75 11.71 11.72 44.5K
11:46 11.71 11.71 11.70 11.70 84.4K
11:47 11.70 11.72 11.69 11.71 82.7K
11:48 11.70 11.73 11.70 11.72 59.9K
11:49 11.73 11.74 11.71 11.72 131.2K
11:50 11.71 11.71 11.68 11.69 89.6K
11:51 11.69 11.69 11.65 11.66 135.6K
11:52 11.66 11.69 11.65 11.69 55.0K
11:53 11.68 11.69 11.67 11.67 66.6K
11:54 11.68 11.69 11.68 11.69 48.2K
11:55 11.69 11.71 11.68 11.69 19.8K
11:56 11.69 11.69 11.65 11.65 48.7K
11:57 11.65 11.65 11.63 11.63 54.2K
11:58 11.63 11.63 11.60 11.61 168.7K
11:59 11.61 11.61 11.60 11.60 95.6K
12:00 11.60 11.63 11.60 11.63 72.5K
12:01 11.63 11.66 11.62 11.65 79.4K
12:02 11.66 11.67 11.65 11.67 58.8K
12:03 11.69 11.70 11.66 11.66 42.0K
12:04 11.67 11.67 11.66 11.67 14.6K
12:05 11.67 11.70 11.66 11.70 113.6K
12:06 11.69 11.69 11.67 11.67 80.6K
12:07 11.66 11.66 11.63 11.64 41.3K
12:08 11.65 11.65 11.62 11.63 53.0K
12:09 11.62 11.64 11.60 11.61 79.8K
12:10 11.62 11.62 11.58 11.59 80.2K
12:11 11.58 11.58 11.56 11.56 148.9K
12:12 11.56 11.59 11.56 11.58 161.1K
12:13 11.54 11.56 11.54 11.55 104.3K
12:14 11.55 11.55 11.53 11.54 164.6K
12:15 11.54 11.56 11.54 11.55 105.2K
12:16 11.56 11.56 11.49 11.49 309.0K
12:17 11.49 11.50 11.47 11.48 220.6K
12:18 11.47 11.52 11.47 11.52 168.8K
12:19 11.52 11.52 11.50 11.52 94.0K
12:20 11.52 11.52 11.48 11.49 103.0K
12:21 11.49 11.49 11.44 11.46 176.9K
12:22 11.46 11.47 11.45 11.46 108.4K
12:23 11.45 11.46 11.40 11.41 359.5K
12:24 11.40 11.46 11.40 11.45 176.9K
12:25 11.48 11.48 11.45 11.47 125.0K
12:26 11.46 11.49 11.45 11.49 63.8K
12:27 11.49 11.52 11.49 11.51 135.3K
12:28 11.52 11.52 11.49 11.49 99.6K
12:29 11.49 11.49 11.46 11.47 81.9K
12:30 11.48 11.50 11.48 11.50 55.2K
12:31 11.51 11.51 11.49 11.51 79.4K
12:32 11.53 11.55 11.53 11.55 80.9K
12:33 11.54 11.55 11.52 11.52 70.3K
12:34 11.52 11.53 11.51 11.53 26.8K
12:35 11.53 11.55 11.52 11.53 25.9K
12:36 11.54 11.54 11.52 11.53 64.6K
12:37 11.51 11.51 11.49 11.51 103.7K
12:38 11.50 11.51 11.49 11.49 46.6K
12:39 11.50 11.50 11.45 11.45 99.2K
12:40 11.45 11.45 11.42 11.43 136.7K
12:41 11.45 11.46 11.44 11.45 47.3K
12:42 11.45 11.47 11.45 11.46 116.9K
12:43 11.46 11.46 11.45 11.46 45.8K
12:44 11.45 11.46 11.41 11.42 65.9K
12:45 11.41 11.42 11.40 11.41 73.5K
12:46 11.41 11.43 11.41 11.42 23.2K
12:47 11.41 11.42 11.35 11.37 310.3K
12:48 11.38 11.38 11.36 11.37 56.3K
12:49 11.37 11.38 11.36 11.37 48.8K
12:50 11.38 11.40 11.38 11.40 80.9K
12:51 11.39 11.43 11.39 11.42 32.6K
12:52 11.41 11.43 11.41 11.42 78.2K
12:53 11.42 11.42 11.42 11.42 33.9K
12:54 11.42 11.43 11.41 11.43 68.8K
12:55 11.43 11.44 11.43 11.44 22.7K
12:56 11.43 11.44 11.42 11.42 40.7K
12:57 11.39 11.41 11.39 11.40 106.6K
12:58 11.41 11.41 11.39 11.40 99.2K
12:59 11.40 11.42 11.39 11.41 31.6K
13:00 11.41 11.44 11.40 11.44 39.5K
13:01 11.42 11.42 11.41 11.42 58.3K
13:02 11.43 11.45 11.43 11.45 86.6K
13:03 11.45 11.50 11.44 11.50 105.3K
13:04 11.49 11.53 11.49 11.52 111.8K
13:05 11.52 11.52 11.51 11.52 67.0K
13:06 11.52 11.53 11.49 11.50 65.5K
13:07 11.49 11.50 11.49 11.49 14.2K
13:08 11.50 11.51 11.49 11.51 42.3K
13:09 11.52 11.53 11.51 11.52 57.4K
13:10 11.53 11.53 11.53 11.53 29.7K
13:11 11.53 11.53 11.50 11.51 60.8K
13:12 11.51 11.51 11.48 11.48 55.6K
13:13 11.48 11.49 11.47 11.47 77.4K
13:14 11.47 11.49 11.47 11.48 73.3K
13:15 11.47 11.47 11.46 11.47 59.0K
13:16 11.46 11.48 11.46 11.48 9.0K
13:17 11.48 11.48 11.47 11.48 49.7K
13:18 11.48 11.48 11.47 11.48 32.9K
13:19 11.47 11.50 11.47 11.50 20.6K
13:20 11.49 11.50 11.47 11.48 87.7K
13:21 11.47 11.49 11.47 11.49 28.8K
13:22 11.49 11.49 11.47 11.47 36.4K
13:23 11.48 11.48 11.47 11.48 38.6K
13:24 11.49 11.49 11.47 11.48 71.3K
13:25 11.48 11.48 11.48 11.48 13.0K
13:26 11.48 11.48 11.48 11.48 12.4K
13:27 11.48 11.49 11.48 11.49 21.0K
13:28 11.49 11.50 11.48 11.49 41.4K
13:29 11.48 11.52 11.48 11.50 40.7K
13:30 11.49 11.51 11.49 11.51 36.9K
13:31 11.50 11.50 11.49 11.50 18.9K
13:32 11.49 11.51 11.49 11.49 36.0K
13:33 11.49 11.50 11.49 11.50 21.0K
13:34 11.50 11.50 11.49 11.50 10.1K
13:35 11.50 11.50 11.47 11.48 18.7K
13:36 11.47 11.48 11.47 11.48 21.6K
13:37 11.47 11.47 11.47 11.47 5.0K
13:38 11.46 11.46 11.44 11.46 46.6K
13:39 11.45 11.46 11.45 11.45 34.1K
13:40 11.46 11.46 11.44 11.44 62.7K
13:41 11.44 11.45 11.44 11.45 23.2K
13:42 11.45 11.46 11.44 11.44 40.5K
13:43 11.44 11.45 11.43 11.44 22.8K
13:44 11.44 11.44 11.43 11.44 24.3K
13:45 11.43 11.44 11.42 11.43 21.3K
13:46 11.43 11.43 11.42 11.42 26.9K
13:47 11.43 11.44 11.42 11.43 59.0K
13:48 11.42 11.44 11.42 11.43 36.5K
13:49 11.43 11.43 11.42 11.42 22.2K
13:50 11.42 11.42 11.40 11.42 42.8K
13:51 11.42 11.42 11.41 11.42 16.4K
13:52 11.42 11.43 11.42 11.43 23.1K
13:53 11.43 11.43 11.42 11.43 11.2K
13:54 11.43 11.43 11.42 11.42 21.0K
13:55 11.42 11.43 11.42 11.43 34.3K
13:56 11.43 11.43 11.42 11.43 24.1K
13:57 11.42 11.42 11.41 11.42 46.6K
13:58 11.42 11.43 11.42 11.43 18.0K
13:59 11.43 11.43 11.42 11.43 32.6K
14:00 11.43 11.43 11.41 11.43 65.7K
14:01 11.42 11.43 11.42 11.43 40.3K
14:02 11.42 11.43 11.41 11.41 37.4K
14:03 11.42 11.42 11.41 11.42 16.8K
14:04 11.42 11.42 11.41 11.42 16.5K
14:05 11.42 11.49 11.41 11.49 282.2K
14:06 11.49 11.49 11.48 11.49 49.0K
14:07 11.48 11.49 11.47 11.47 44.1K
14:08 11.46 11.46 11.44 11.45 38.7K
14:09 11.46 11.46 11.44 11.45 22.9K
14:10 11.45 11.45 11.44 11.45 40.5K
14:11 11.45 11.45 11.44 11.45 10.2K
14:12 11.45 11.46 11.44 11.45 89.2K
14:13 11.45 11.45 11.43 11.44 34.6K
14:14 11.42 11.44 11.42 11.43 11.2K
14:15 11.44 11.44 11.43 11.44 8.4K
14:16 11.44 11.44 11.42 11.44 11.9K
14:17 11.43 11.43 11.41 11.42 43.1K
14:18 11.41 11.42 11.41 11.42 22.6K
14:19 11.42 11.42 11.41 11.42 17.2K
14:20 11.42 11.42 11.41 11.41 22.2K
14:21 11.42 11.42 11.41 11.41 34.4K
14:22 11.42 11.43 11.41 11.42 40.6K
14:23 11.42 11.42 11.41 11.42 30.0K
14:24 11.42 11.42 11.41 11.41 16.4K
14:25 11.41 11.41 11.37 11.40 78.7K
14:26 11.39 11.40 11.38 11.39 18.3K
14:27 11.39 11.40 11.39 11.39 45.3K
14:28 11.38 11.39 11.38 11.39 16.2K
14:29 11.39 11.40 11.39 11.40 35.2K
14:30 11.40 11.40 11.37 11.37 91.4K
14:31 11.37 11.37 11.36 11.37 57.3K
14:32 11.37 11.37 11.34 11.34 98.3K
14:33 11.34 11.35 11.33 11.35 48.2K
14:34 11.34 11.36 11.34 11.34 78.8K
14:35 11.35 11.35 11.33 11.33 59.3K
14:36 11.33 11.34 11.32 11.33 52.7K
14:37 11.33 11.34 11.32 11.32 66.4K
14:38 11.32 11.33 11.32 11.33 41.2K
14:39 11.33 11.34 11.32 11.34 74.3K
14:40 11.34 11.34 11.32 11.33 42.8K
14:41 11.33 11.33 11.31 11.32 34.1K
14:42 11.32 11.33 11.31 11.33 40.0K
14:43 11.33 11.33 11.31 11.32 53.6K
14:44 11.31 11.33 11.31 11.31 156.7K
14:45 11.31 11.34 11.31 11.32 105.0K
14:46 11.32 11.32 11.31 11.31 85.5K
14:47 11.32 11.32 11.29 11.29 214.3K
14:48 11.29 11.30 11.27 11.27 103.4K
14:49 11.28 11.28 11.26 11.27 107.0K
14:50 11.26 11.27 11.26 11.27 69.4K
14:51 11.27 11.28 11.26 11.27 65.6K
14:52 11.27 11.29 11.24 11.26 111.0K
14:53 11.26 11.26 11.24 11.25 60.8K
14:54 11.26 11.26 11.24 11.25 31.5K
14:55 11.25 11.26 11.21 11.21 131.1K
14:56 11.22 11.22 11.17 11.17 242.2K
14:57 11.17 11.22 11.17 11.21 205.4K
14:58 11.21 11.21 11.17 11.20 64.9K
14:59 11.19 11.20 11.17 11.20 87.8K
15:00 11.20 11.21 11.18 11.19 92.3K
15:01 11.19 11.21 11.18 11.20 84.8K
15:02 11.19 11.20 11.17 11.18 118.4K
15:03 11.18 11.21 11.18 11.19 91.7K
15:04 11.20 11.20 11.17 11.19 54.0K
15:05 11.18 11.20 11.18 11.19 40.7K
15:06 11.18 11.21 11.18 11.18 71.1K
15:07 11.19 11.20 11.18 11.19 41.3K
15:08 11.19 11.20 11.18 11.19 34.3K
15:09 11.19 11.21 11.19 11.20 35.4K
15:10 11.20 11.21 11.19 11.21 51.1K
15:11 11.21 11.24 11.21 11.23 65.6K
15:12 11.23 11.23 11.20 11.21 105.3K
15:13 11.21 11.24 11.21 11.23 51.7K
15:14 11.24 11.24 11.22 11.22 121.1K
15:15 11.22 11.22 11.19 11.20 98.2K
15:16 11.21 11.22 11.20 11.22 128.2K
15:17 11.23 11.25 11.23 11.25 61.4K
15:18 11.25 11.25 11.24 11.25 17.8K
15:19 11.25 11.25 11.21 11.23 83.3K
15:20 11.23 11.23 11.22 11.23 22.0K
15:21 11.23 11.23 11.22 11.23 18.0K
15:22 11.23 11.24 11.22 11.22 76.0K
15:23 11.23 11.25 11.22 11.25 28.6K
15:24 11.24 11.25 11.23 11.24 89.1K
15:25 11.25 11.25 11.20 11.21 119.4K
15:26 11.20 11.20 11.15 11.16 229.9K
15:27 11.15 11.16 11.14 11.15 105.9K
15:28 11.15 11.16 11.12 11.13 59.4K
15:29 11.12 11.13 11.11 11.13 68.9K
15:30 11.12 11.15 11.12 11.12 42.5K
15:31 11.12 11.15 11.12 11.14 36.2K
15:32 11.14 11.14 11.11 11.11 100.5K
15:33 11.11 11.11 11.09 11.09 112.4K
15:34 11.09 11.09 11.06 11.06 262.5K
15:35 11.07 11.07 11.06 11.06 114.8K
15:36 11.05 11.06 11.05 11.05 91.0K
15:37 11.06 11.06 11.04 11.04 98.6K
15:38 11.04 11.07 11.03 11.07 56.3K
15:39 11.07 11.07 11.05 11.05 84.3K
15:40 11.05 11.06 11.04 11.05 58.0K
15:41 11.05 11.06 11.05 11.06 42.6K
15:42 11.09 11.09 11.06 11.07 109.7K
15:43 11.07 11.09 11.06 11.09 47.5K
15:44 11.09 11.09 11.06 11.06 64.1K
15:45 11.07 11.08 11.05 11.06 83.7K
15:46 11.04 11.05 11.02 11.02 98.3K
15:47 11.01 11.03 11.01 11.02 335.6K
15:48 11.01 11.03 11.00 11.02 137.6K
15:49 11.02 11.03 11.01 11.03 121.7K
15:50 11.04 11.04 11.02 11.03 144.3K
15:51 11.03 11.04 11.03 11.03 83.6K
15:52 11.04 11.07 11.04 11.07 152.9K
15:53 11.07 11.09 11.07 11.08 105.1K
15:54 11.08 11.09 11.06 11.09 106.8K
15:55 11.08 11.10 11.07 11.10 119.0K
15:56 11.10 11.10 11.09 11.10 69.6K
15:57 11.10 11.11 11.09 11.10 154.4K
15:58 11.10 11.10 11.08 11.09 301.5K
15:59 11.09 11.10 11.08 11.09 1,918.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available