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 10.98 10.99 10.96 10.99 689.3K
09:31 10.99 10.99 10.93 10.93 81.7K
09:32 10.93 10.94 10.82 10.83 132.5K
09:33 10.79 10.82 10.79 10.81 73.2K
09:34 10.81 10.81 10.73 10.73 164.9K
09:35 10.72 10.85 10.72 10.85 109.1K
09:36 10.85 10.85 10.79 10.81 54.0K
09:37 10.82 10.84 10.81 10.81 44.5K
09:38 10.81 10.82 10.75 10.78 75.7K
09:39 10.79 10.80 10.77 10.80 31.7K
09:40 10.78 10.79 10.77 10.79 45.2K
09:41 10.79 10.79 10.72 10.74 111.6K
09:42 10.73 10.73 10.66 10.67 111.1K
09:43 10.66 10.66 10.62 10.63 159.4K
09:44 10.64 10.66 10.64 10.65 85.2K
09:45 10.65 10.67 10.62 10.63 76.5K
09:46 10.63 10.65 10.63 10.65 69.2K
09:47 10.65 10.65 10.57 10.59 234.5K
09:48 10.58 10.60 10.57 10.58 111.1K
09:49 10.58 10.59 10.58 10.59 90.9K
09:50 10.59 10.61 10.57 10.60 88.1K
09:51 10.60 10.61 10.59 10.61 76.8K
09:52 10.61 10.65 10.59 10.65 89.9K
09:53 10.65 10.66 10.63 10.64 65.6K
09:54 10.64 10.65 10.63 10.64 59.2K
09:55 10.63 10.63 10.58 10.59 90.8K
09:56 10.59 10.59 10.58 10.59 19.2K
09:57 10.59 10.66 10.59 10.66 89.8K
09:58 10.66 10.66 10.58 10.58 72.2K
09:59 10.58 10.59 10.57 10.58 59.3K
10:00 10.57 10.59 10.56 10.56 118.1K
10:01 10.54 10.54 10.48 10.50 401.2K
10:02 10.50 10.51 10.46 10.51 80.8K
10:03 10.50 10.50 10.47 10.49 76.7K
10:04 10.48 10.49 10.47 10.48 65.8K
10:05 10.48 10.50 10.47 10.48 66.3K
10:06 10.49 10.55 10.49 10.55 72.0K
10:07 10.55 10.59 10.55 10.59 66.5K
10:08 10.59 10.62 10.59 10.60 72.4K
10:09 10.59 10.60 10.56 10.57 38.9K
10:10 10.56 10.56 10.54 10.56 37.9K
10:11 10.56 10.56 10.50 10.50 49.9K
10:12 10.52 10.54 10.52 10.54 55.7K
10:13 10.54 10.55 10.54 10.55 33.3K
10:14 10.55 10.60 10.55 10.60 63.9K
10:15 10.59 10.59 10.55 10.55 53.9K
10:16 10.54 10.54 10.53 10.54 23.1K
10:17 10.53 10.54 10.52 10.53 19.0K
10:18 10.53 10.53 10.49 10.51 94.5K
10:19 10.50 10.53 10.50 10.52 39.2K
10:20 10.52 10.53 10.51 10.52 15.0K
10:21 10.52 10.52 10.44 10.44 307.0K
10:22 10.43 10.45 10.42 10.45 81.4K
10:23 10.44 10.45 10.44 10.45 60.5K
10:24 10.45 10.45 10.41 10.41 54.7K
10:25 10.42 10.42 10.40 10.42 74.8K
10:26 10.42 10.45 10.41 10.44 43.6K
10:27 10.44 10.44 10.43 10.43 49.9K
10:28 10.42 10.43 10.41 10.43 47.4K
10:29 10.44 10.45 10.43 10.45 46.7K
10:30 10.45 10.47 10.45 10.45 54.5K
10:31 10.44 10.46 10.44 10.45 39.0K
10:32 10.46 10.49 10.45 10.49 71.3K
10:33 10.49 10.51 10.48 10.51 102.4K
10:34 10.51 10.53 10.50 10.53 33.1K
10:35 10.53 10.53 10.50 10.51 57.8K
10:36 10.50 10.51 10.50 10.50 30.5K
10:37 10.49 10.52 10.49 10.52 13.7K
10:38 10.50 10.52 10.50 10.52 12.1K
10:39 10.52 10.52 10.51 10.52 11.6K
10:40 10.51 10.54 10.50 10.54 37.0K
10:41 10.55 10.57 10.54 10.57 54.5K
10:42 10.56 10.58 10.56 10.57 34.3K
10:43 10.58 10.58 10.56 10.56 29.1K
10:44 10.56 10.57 10.55 10.57 24.0K
10:45 10.58 10.58 10.56 10.58 43.1K
10:46 10.57 10.57 10.55 10.57 28.9K
10:47 10.57 10.57 10.55 10.55 40.9K
10:48 10.55 10.56 10.54 10.56 24.6K
10:49 10.56 10.56 10.55 10.55 22.1K
10:50 10.54 10.54 10.53 10.53 22.6K
10:51 10.54 10.55 10.53 10.54 27.8K
10:52 10.54 10.54 10.52 10.52 27.4K
10:53 10.51 10.51 10.50 10.51 25.0K
10:54 10.49 10.49 10.47 10.49 38.3K
10:55 10.48 10.49 10.47 10.48 17.1K
10:56 10.47 10.48 10.47 10.47 35.0K
10:57 10.48 10.49 10.47 10.49 46.4K
10:58 10.49 10.49 10.48 10.49 22.7K
10:59 10.49 10.50 10.48 10.50 28.3K
11:00 10.50 10.53 10.50 10.50 40.0K
11:01 10.47 10.48 10.45 10.46 67.8K
11:02 10.46 10.48 10.45 10.46 29.8K
11:03 10.45 10.47 10.45 10.46 45.2K
11:04 10.45 10.46 10.44 10.45 46.0K
11:05 10.45 10.46 10.44 10.46 26.2K
11:06 10.46 10.46 10.44 10.45 17.1K
11:07 10.45 10.45 10.42 10.44 57.6K
11:08 10.43 10.44 10.43 10.44 19.2K
11:09 10.43 10.45 10.43 10.45 32.1K
11:10 10.44 10.45 10.43 10.44 32.0K
11:11 10.44 10.46 10.44 10.46 48.2K
11:12 10.46 10.46 10.44 10.44 25.5K
11:13 10.43 10.44 10.43 10.44 52.1K
11:14 10.45 10.45 10.44 10.45 26.8K
11:15 10.45 10.47 10.45 10.47 27.6K
11:16 10.47 10.48 10.47 10.47 30.7K
11:17 10.47 10.48 10.46 10.46 31.7K
11:18 10.47 10.47 10.44 10.44 27.1K
11:19 10.44 10.44 10.39 10.41 147.4K
11:20 10.40 10.41 10.38 10.39 60.0K
11:21 10.39 10.41 10.39 10.40 67.9K
11:22 10.39 10.42 10.39 10.41 54.1K
11:23 10.40 10.42 10.40 10.42 45.3K
11:24 10.42 10.42 10.41 10.41 46.9K
11:25 10.41 10.41 10.40 10.40 55.2K
11:26 10.40 10.40 10.39 10.40 37.0K
11:27 10.40 10.42 10.40 10.41 29.0K
11:28 10.41 10.42 10.40 10.41 26.1K
11:29 10.42 10.42 10.41 10.42 16.4K
11:30 10.42 10.42 10.42 10.42 57.1K
11:31 10.42 10.42 10.41 10.42 12.6K
11:32 10.43 10.43 10.41 10.41 28.8K
11:33 10.42 10.42 10.41 10.42 36.2K
11:34 10.42 10.42 10.41 10.42 16.1K
11:35 10.41 10.41 10.39 10.40 54.8K
11:36 10.40 10.41 10.40 10.41 25.0K
11:37 10.41 10.43 10.41 10.43 36.0K
11:38 10.43 10.44 10.42 10.44 31.9K
11:39 10.43 10.44 10.43 10.43 19.4K
11:40 10.43 10.43 10.42 10.43 50.1K
11:41 10.42 10.42 10.41 10.42 11.1K
11:42 10.42 10.43 10.41 10.42 16.6K
11:43 10.41 10.42 10.41 10.42 19.6K
11:44 10.41 10.42 10.41 10.42 18.8K
11:45 10.42 10.42 10.41 10.41 12.7K
11:46 10.42 10.43 10.42 10.43 15.1K
11:47 10.43 10.44 10.43 10.44 23.4K
11:48 10.44 10.44 10.42 10.42 18.4K
11:49 10.43 10.43 10.41 10.42 12.4K
11:50 10.42 10.42 10.40 10.41 46.9K
11:51 10.41 10.41 10.40 10.41 38.7K
11:52 10.40 10.43 10.40 10.43 8.1K
11:53 10.43 10.43 10.41 10.42 17.6K
11:54 10.41 10.42 10.41 10.41 8.1K
11:55 10.43 10.43 10.41 10.42 16.1K
11:56 10.43 10.43 10.41 10.42 17.3K
11:57 10.42 10.42 10.39 10.40 33.4K
11:58 10.41 10.41 10.40 10.41 11.4K
11:59 10.41 10.42 10.41 10.41 6.1K
12:00 10.42 10.43 10.41 10.42 15.1K
12:01 10.42 10.42 10.39 10.39 19.1K
12:02 10.40 10.40 10.39 10.40 10.3K
12:03 10.40 10.40 10.39 10.40 8.1K
12:04 10.40 10.40 10.39 10.40 14.6K
12:05 10.40 10.40 10.39 10.39 32.5K
12:06 10.38 10.39 10.38 10.39 37.7K
12:07 10.39 10.39 10.38 10.39 11.4K
12:08 10.38 10.39 10.38 10.39 37.2K
12:09 10.39 10.39 10.36 10.36 85.6K
12:10 10.37 10.37 10.36 10.37 16.1K
12:11 10.36 10.37 10.36 10.37 23.4K
12:12 10.36 10.37 10.36 10.36 9.0K
12:13 10.37 10.39 10.35 10.37 78.9K
12:14 10.38 10.40 10.38 10.40 34.6K
12:15 10.40 10.40 10.39 10.40 4.7K
12:16 10.39 10.39 10.38 10.38 92.1K
12:17 10.38 10.39 10.37 10.39 12.5K
12:18 10.39 10.39 10.38 10.39 5.9K
12:19 10.39 10.39 10.38 10.39 15.2K
12:20 10.38 10.41 10.38 10.41 26.6K
12:21 10.42 10.43 10.41 10.43 21.4K
12:22 10.43 10.43 10.42 10.42 27.9K
12:23 10.42 10.42 10.42 10.42 13.9K
12:24 10.43 10.43 10.42 10.43 8.7K
12:25 10.43 10.43 10.42 10.43 14.2K
12:26 10.43 10.43 10.42 10.42 8.0K
12:27 10.43 10.44 10.43 10.44 16.7K
12:28 10.44 10.44 10.43 10.44 12.1K
12:29 10.43 10.44 10.43 10.43 16.0K
12:30 10.43 10.44 10.43 10.44 14.1K
12:31 10.44 10.44 10.43 10.43 22.9K
12:32 10.42 10.42 10.42 10.42 17.4K
12:33 10.42 10.42 10.40 10.41 19.6K
12:34 10.41 10.41 10.40 10.40 38.8K
12:35 10.40 10.42 10.40 10.42 11.6K
12:36 10.42 10.42 10.41 10.42 26.2K
12:37 10.42 10.42 10.41 10.42 15.0K
12:38 10.42 10.42 10.41 10.41 8.8K
12:39 10.40 10.42 10.40 10.41 21.7K
12:40 10.42 10.42 10.41 10.42 7.1K
12:41 10.42 10.42 10.41 10.41 22.8K
12:42 10.41 10.41 10.40 10.40 6.4K
12:43 10.41 10.41 10.40 10.41 18.2K
12:44 10.41 10.41 10.39 10.39 29.7K
12:45 10.39 10.39 10.36 10.36 38.8K
12:46 10.36 10.37 10.36 10.37 4.6K
12:47 10.37 10.39 10.37 10.39 56.5K
12:48 10.39 10.39 10.39 10.39 10.5K
12:49 10.39 10.40 10.38 10.40 27.6K
12:50 10.39 10.40 10.39 10.39 19.3K
12:51 10.39 10.41 10.39 10.41 9.5K
12:52 10.40 10.41 10.40 10.40 14.3K
12:53 10.39 10.41 10.39 10.40 20.7K
12:54 10.41 10.41 10.40 10.41 18.5K
12:55 10.41 10.41 10.40 10.41 20.1K
12:56 10.40 10.41 10.40 10.41 4.9K
12:57 10.41 10.41 10.40 10.41 25.0K
12:58 10.41 10.42 10.40 10.42 10.0K
12:59 10.42 10.42 10.41 10.41 5.8K
13:00 10.40 10.41 10.40 10.41 11.3K
13:01 10.41 10.42 10.39 10.39 21.5K
13:02 10.39 10.40 10.36 10.39 32.2K
13:03 10.40 10.40 10.38 10.38 27.7K
13:04 10.39 10.39 10.38 10.39 6.2K
13:05 10.39 10.41 10.39 10.41 20.8K
13:06 10.41 10.41 10.39 10.39 6.7K
13:07 10.39 10.40 10.39 10.40 39.2K
13:08 10.40 10.41 10.40 10.40 27.3K
13:09 10.39 10.40 10.39 10.40 21.1K
13:10 10.41 10.41 10.40 10.41 4.5K
13:11 10.41 10.41 10.40 10.40 10.8K
13:12 10.40 10.40 10.39 10.40 2.7K
13:13 10.40 10.42 10.39 10.42 23.6K
13:14 10.42 10.43 10.41 10.43 29.3K
13:15 10.43 10.43 10.40 10.40 49.9K
13:16 10.39 10.40 10.39 10.40 18.3K
13:17 10.40 10.41 10.40 10.41 14.7K
13:18 10.40 10.41 10.38 10.40 22.6K
13:19 10.40 10.41 10.40 10.40 27.7K
13:20 10.40 10.40 10.38 10.38 9.7K
13:21 10.39 10.40 10.39 10.39 13.0K
13:22 10.39 10.40 10.39 10.40 12.6K
13:23 10.39 10.39 10.38 10.39 9.8K
13:24 10.39 10.39 10.38 10.38 13.5K
13:25 10.39 10.39 10.38 10.39 7.4K
13:26 10.38 10.39 10.38 10.39 7.1K
13:27 10.39 10.39 10.38 10.39 4.6K
13:28 10.39 10.39 10.38 10.39 15.3K
13:29 10.39 10.40 10.39 10.39 14.5K
13:30 10.40 10.40 10.39 10.40 29.1K
13:31 10.41 10.41 10.39 10.40 9.5K
13:32 10.39 10.39 10.38 10.39 20.6K
13:33 10.39 10.39 10.39 10.39 3.0K
13:34 10.38 10.39 10.38 10.39 5.7K
13:35 10.38 10.38 10.37 10.38 17.2K
13:36 10.38 10.38 10.37 10.38 3.9K
13:37 10.38 10.38 10.38 10.38 10.6K
13:38 10.38 10.39 10.38 10.39 25.2K
13:39 10.39 10.39 10.39 10.39 7.9K
13:40 10.39 10.39 10.38 10.38 12.6K
13:41 10.39 10.39 10.39 10.39 1.5K
13:42 10.39 10.39 10.38 10.38 7.0K
13:43 10.39 10.39 10.38 10.38 19.4K
13:44 10.38 10.38 10.37 10.38 7.0K
13:45 10.37 10.38 10.37 10.37 57.4K
13:46 10.36 10.37 10.35 10.35 25.0K
13:47 10.36 10.37 10.36 10.37 19.5K
13:48 10.37 10.37 10.36 10.36 11.6K
13:49 10.37 10.37 10.35 10.35 33.4K
13:50 10.36 10.36 10.36 10.36 50.0K
13:51 10.35 10.36 10.33 10.33 97.9K
13:52 10.33 10.34 10.33 10.34 28.8K
13:53 10.34 10.35 10.34 10.35 25.7K
13:54 10.35 10.37 10.35 10.37 19.2K
13:55 10.37 10.38 10.37 10.38 66.3K
13:56 10.38 10.39 10.37 10.39 31.1K
13:57 10.38 10.39 10.38 10.39 7.1K
13:58 10.39 10.39 10.38 10.39 8.1K
13:59 10.39 10.40 10.38 10.40 46.5K
14:00 10.40 10.41 10.39 10.41 30.1K
14:01 10.41 10.41 10.39 10.40 17.0K
14:02 10.40 10.40 10.38 10.39 15.1K
14:03 10.38 10.39 10.36 10.36 28.7K
14:04 10.37 10.37 10.36 10.37 13.0K
14:05 10.37 10.38 10.36 10.37 20.6K
14:06 10.36 10.38 10.36 10.38 10.2K
14:07 10.37 10.39 10.37 10.39 27.2K
14:08 10.41 10.41 10.40 10.40 38.6K
14:09 10.40 10.41 10.40 10.41 28.1K
14:10 10.40 10.41 10.40 10.40 21.9K
14:11 10.40 10.42 10.40 10.42 47.4K
14:12 10.41 10.41 10.40 10.40 15.9K
14:13 10.40 10.43 10.40 10.43 46.0K
14:14 10.43 10.44 10.43 10.44 30.7K
14:15 10.44 10.44 10.43 10.44 30.0K
14:16 10.43 10.43 10.41 10.42 18.8K
14:17 10.43 10.43 10.43 10.43 38.8K
14:18 10.42 10.43 10.42 10.42 8.7K
14:19 10.42 10.42 10.41 10.42 5.0K
14:20 10.41 10.41 10.38 10.39 46.0K
14:21 10.39 10.39 10.38 10.39 6.1K
14:22 10.39 10.39 10.38 10.39 12.0K
14:23 10.39 10.39 10.36 10.37 29.2K
14:24 10.36 10.37 10.36 10.37 19.4K
14:25 10.37 10.37 10.36 10.37 12.2K
14:26 10.37 10.37 10.36 10.37 6.3K
14:27 10.37 10.38 10.37 10.38 21.6K
14:28 10.38 10.39 10.38 10.39 26.3K
14:29 10.39 10.39 10.37 10.39 16.9K
14:30 10.38 10.39 10.38 10.38 30.3K
14:31 10.38 10.38 10.37 10.37 34.7K
14:32 10.36 10.36 10.36 10.36 31.0K
14:33 10.36 10.37 10.36 10.36 14.5K
14:34 10.36 10.36 10.35 10.36 6.8K
14:35 10.36 10.37 10.36 10.37 22.7K
14:36 10.37 10.38 10.36 10.38 29.5K
14:37 10.38 10.38 10.38 10.38 6.3K
14:38 10.38 10.39 10.38 10.39 23.9K
14:39 10.40 10.40 10.39 10.40 17.6K
14:40 10.40 10.41 10.40 10.41 28.0K
14:41 10.41 10.42 10.39 10.40 54.6K
14:42 10.40 10.42 10.40 10.42 46.4K
14:43 10.42 10.43 10.41 10.41 56.9K
14:44 10.41 10.42 10.41 10.42 19.0K
14:45 10.42 10.44 10.42 10.44 50.6K
14:46 10.43 10.45 10.43 10.45 76.9K
14:47 10.46 10.46 10.45 10.46 66.6K
14:48 10.46 10.47 10.45 10.46 45.2K
14:49 10.46 10.47 10.45 10.45 16.4K
14:50 10.45 10.47 10.44 10.46 52.1K
14:51 10.47 10.48 10.46 10.48 43.5K
14:52 10.47 10.48 10.47 10.48 13.1K
14:53 10.48 10.49 10.47 10.49 66.9K
14:54 10.49 10.49 10.48 10.48 21.7K
14:55 10.49 10.49 10.47 10.47 30.4K
14:56 10.48 10.48 10.47 10.48 30.8K
14:57 10.48 10.48 10.47 10.48 9.9K
14:58 10.48 10.48 10.47 10.47 21.4K
14:59 10.47 10.47 10.46 10.47 26.8K
15:00 10.46 10.47 10.46 10.47 40.4K
15:01 10.47 10.47 10.46 10.46 18.0K
15:02 10.45 10.46 10.45 10.45 14.3K
15:03 10.46 10.46 10.45 10.46 70.8K
15:04 10.46 10.46 10.46 10.46 23.1K
15:05 10.46 10.46 10.45 10.46 15.2K
15:06 10.46 10.47 10.45 10.46 28.4K
15:07 10.47 10.48 10.46 10.47 24.1K
15:08 10.48 10.48 10.47 10.47 21.8K
15:09 10.48 10.48 10.48 10.48 6.5K
15:10 10.48 10.49 10.48 10.49 52.6K
15:11 10.48 10.50 10.48 10.50 21.9K
15:12 10.50 10.50 10.48 10.49 37.0K
15:13 10.48 10.49 10.48 10.48 12.1K
15:14 10.49 10.49 10.48 10.49 4.5K
15:15 10.49 10.53 10.48 10.53 128.2K
15:16 10.53 10.53 10.50 10.53 134.2K
15:17 10.53 10.55 10.53 10.55 45.2K
15:18 10.57 10.58 10.56 10.58 93.4K
15:19 10.58 10.61 10.58 10.61 97.9K
15:20 10.60 10.61 10.60 10.60 99.9K
15:21 10.62 10.62 10.61 10.62 94.1K
15:22 10.62 10.65 10.62 10.65 156.9K
15:23 10.63 10.63 10.57 10.58 231.7K
15:24 10.58 10.62 10.58 10.62 88.7K
15:25 10.62 10.67 10.62 10.67 106.2K
15:26 10.67 10.68 10.65 10.66 172.0K
15:27 10.66 10.67 10.66 10.67 52.7K
15:28 10.68 10.69 10.68 10.68 133.2K
15:29 10.69 10.69 10.68 10.68 82.6K
15:30 10.64 10.66 10.64 10.66 116.3K
15:31 10.66 10.67 10.65 10.67 64.2K
15:32 10.67 10.67 10.66 10.67 53.7K
15:33 10.67 10.67 10.64 10.65 72.4K
15:34 10.65 10.66 10.65 10.66 67.9K
15:35 10.66 10.66 10.65 10.66 54.6K
15:36 10.66 10.66 10.62 10.63 121.8K
15:37 10.63 10.64 10.62 10.64 60.2K
15:38 10.62 10.62 10.61 10.61 68.1K
15:39 10.62 10.62 10.55 10.56 182.9K
15:40 10.58 10.59 10.57 10.59 56.5K
15:41 10.59 10.60 10.58 10.58 92.4K
15:42 10.59 10.60 10.59 10.60 54.1K
15:43 10.61 10.64 10.61 10.64 124.0K
15:44 10.64 10.64 10.62 10.62 101.4K
15:45 10.63 10.64 10.62 10.62 89.8K
15:46 10.63 10.63 10.60 10.61 73.8K
15:47 10.61 10.62 10.58 10.59 74.7K
15:48 10.59 10.59 10.54 10.55 110.0K
15:49 10.55 10.56 10.55 10.55 78.2K
15:50 10.59 10.59 10.58 10.58 144.4K
15:51 10.58 10.59 10.57 10.57 147.9K
15:52 10.57 10.60 10.57 10.59 134.1K
15:53 10.59 10.62 10.58 10.62 71.2K
15:54 10.61 10.62 10.61 10.62 134.2K
15:55 10.60 10.60 10.58 10.60 86.6K
15:56 10.60 10.64 10.60 10.63 189.1K
15:57 10.64 10.64 10.62 10.62 261.8K
15:58 10.60 10.60 10.60 10.60 252.2K
15:59 10.61 10.61 10.57 10.58 2,439.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available