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 12.47 12.82 12.47 12.77 3,180.7K
09:31 12.78 12.79 12.69 12.75 346.7K
09:32 12.63 12.72 12.53 12.72 295.6K
09:33 12.69 12.69 12.52 12.52 208.8K
09:34 12.52 12.54 12.45 12.54 332.6K
09:35 12.58 12.59 12.50 12.50 243.9K
09:36 12.45 12.47 12.31 12.32 512.5K
09:37 12.31 12.41 12.27 12.37 296.5K
09:38 12.38 12.38 12.27 12.34 240.7K
09:39 12.34 12.35 12.22 12.22 337.4K
09:40 12.22 12.25 12.04 12.07 774.9K
09:41 12.07 12.07 11.99 12.04 647.1K
09:42 12.02 12.02 11.89 11.89 489.8K
09:43 11.89 11.92 11.82 11.88 442.8K
09:44 11.87 11.87 11.76 11.85 384.4K
09:45 11.86 11.98 11.86 11.98 304.0K
09:46 11.98 12.02 11.92 11.92 401.5K
09:47 11.90 11.92 11.84 11.84 423.9K
09:48 11.82 11.85 11.77 11.77 345.8K
09:49 11.77 11.78 11.75 11.76 246.5K
09:50 11.78 11.78 11.70 11.71 343.4K
09:51 11.69 11.75 11.66 11.75 408.3K
09:52 11.76 11.76 11.63 11.63 374.5K
09:53 11.63 11.73 11.63 11.73 253.5K
09:54 11.72 11.78 11.71 11.75 343.7K
09:55 11.75 11.81 11.74 11.74 235.2K
09:56 11.75 11.78 11.73 11.73 158.9K
09:57 11.73 11.73 11.65 11.65 173.6K
09:58 11.66 11.68 11.65 11.65 113.3K
09:59 11.65 11.65 11.58 11.58 287.6K
10:00 11.58 11.58 11.43 11.47 468.2K
10:01 11.48 11.55 11.40 11.54 242.3K
10:02 11.52 11.53 11.47 11.51 159.5K
10:03 11.51 11.57 11.46 11.57 162.8K
10:04 11.57 11.59 11.53 11.55 146.7K
10:05 11.55 11.61 11.53 11.59 240.8K
10:06 11.57 11.61 11.56 11.57 131.3K
10:07 11.58 11.65 11.55 11.57 201.2K
10:08 11.58 11.60 11.56 11.60 97.2K
10:09 11.61 11.65 11.61 11.64 216.1K
10:10 11.64 11.76 11.63 11.74 252.7K
10:11 11.74 11.78 11.74 11.75 330.4K
10:12 11.75 11.82 11.71 11.80 299.9K
10:13 11.81 11.81 11.78 11.78 182.5K
10:14 11.78 11.86 11.78 11.86 176.0K
10:15 11.85 11.89 11.84 11.86 216.5K
10:16 11.86 11.93 11.86 11.93 232.9K
10:17 11.93 11.93 11.84 11.84 219.9K
10:18 11.85 11.98 11.85 11.97 223.6K
10:19 11.96 12.06 11.96 12.00 351.3K
10:20 12.00 12.10 12.00 12.10 255.8K
10:21 12.11 12.22 12.11 12.16 503.5K
10:22 12.17 12.18 12.11 12.14 236.7K
10:23 12.16 12.25 12.13 12.23 261.1K
10:24 12.24 12.24 12.09 12.13 313.0K
10:25 12.15 12.15 12.09 12.09 205.2K
10:26 12.09 12.17 12.09 12.13 180.6K
10:27 12.12 12.12 12.05 12.05 178.7K
10:28 12.07 12.14 12.07 12.07 142.1K
10:29 12.05 12.12 12.05 12.12 200.5K
10:30 12.11 12.18 12.11 12.16 91.2K
10:31 12.17 12.17 12.09 12.11 131.9K
10:32 12.10 12.15 12.09 12.15 65.6K
10:33 12.15 12.22 12.15 12.20 114.2K
10:34 12.21 12.26 12.21 12.22 182.4K
10:35 12.22 12.23 12.18 12.18 142.6K
10:36 12.17 12.17 12.12 12.14 128.9K
10:37 12.16 12.17 12.15 12.16 91.9K
10:38 12.15 12.15 12.11 12.11 65.9K
10:39 12.08 12.12 12.05 12.07 134.0K
10:40 12.07 12.10 12.07 12.09 38.5K
10:41 12.07 12.11 12.04 12.10 80.4K
10:42 12.13 12.15 12.11 12.13 82.4K
10:43 12.13 12.13 12.07 12.07 87.2K
10:44 12.05 12.07 12.03 12.06 73.9K
10:45 12.08 12.21 12.08 12.21 51.6K
10:46 12.21 12.21 12.13 12.13 64.4K
10:47 12.14 12.19 12.14 12.18 58.3K
10:48 12.17 12.17 12.12 12.12 45.0K
10:49 12.08 12.14 12.08 12.11 72.4K
10:50 12.11 12.13 12.07 12.07 102.0K
10:51 12.07 12.08 12.03 12.03 66.3K
10:52 12.04 12.09 12.04 12.09 78.2K
10:53 12.09 12.09 12.07 12.08 44.2K
10:54 12.08 12.13 12.08 12.12 80.5K
10:55 12.12 12.12 12.08 12.08 99.8K
10:56 12.09 12.09 12.03 12.03 73.4K
10:57 12.02 12.04 12.00 12.03 162.4K
10:58 12.03 12.04 12.01 12.01 39.8K
10:59 12.02 12.02 11.98 12.00 129.7K
11:00 12.00 12.02 11.93 11.94 120.5K
11:01 11.93 11.95 11.89 11.95 74.5K
11:02 11.97 11.99 11.96 11.98 57.9K
11:03 11.99 12.00 11.96 11.97 114.4K
11:04 11.98 11.98 11.93 11.93 47.0K
11:05 11.93 11.96 11.92 11.96 50.9K
11:06 11.95 11.99 11.95 11.99 69.5K
11:07 12.00 12.02 12.00 12.00 91.8K
11:08 12.00 12.02 12.00 12.01 49.0K
11:09 12.01 12.02 11.98 11.98 84.0K
11:10 11.98 12.00 11.96 12.00 44.1K
11:11 12.00 12.04 12.00 12.04 88.0K
11:12 12.04 12.04 11.99 12.01 59.1K
11:13 12.01 12.01 11.98 11.98 47.5K
11:14 11.99 11.99 11.94 11.94 43.0K
11:15 11.94 11.95 11.93 11.95 59.4K
11:16 11.95 11.96 11.89 11.89 96.5K
11:17 11.88 11.94 11.88 11.94 113.2K
11:18 11.92 11.93 11.91 11.93 88.9K
11:19 11.93 11.93 11.92 11.92 68.7K
11:20 11.92 11.95 11.91 11.93 66.3K
11:21 11.93 11.93 11.89 11.90 66.2K
11:22 11.90 11.92 11.89 11.90 57.0K
11:23 11.91 11.94 11.90 11.94 401.7K
11:24 11.96 11.96 11.92 11.92 151.7K
11:25 11.92 11.95 11.90 11.94 63.4K
11:26 11.94 11.95 11.93 11.93 49.5K
11:27 11.93 11.96 11.92 11.93 101.7K
11:28 11.93 11.96 11.93 11.94 68.4K
11:29 11.93 11.99 11.93 11.98 75.7K
11:30 11.98 11.99 11.96 11.97 88.2K
11:31 11.96 12.02 11.96 12.02 98.5K
11:32 12.02 12.08 12.02 12.08 134.7K
11:33 12.07 12.10 12.06 12.10 151.4K
11:34 12.10 12.12 12.06 12.07 150.3K
11:35 12.06 12.14 12.06 12.13 78.3K
11:36 12.13 12.16 12.13 12.15 148.9K
11:37 12.15 12.17 12.13 12.16 97.9K
11:38 12.17 12.18 12.15 12.18 110.5K
11:39 12.19 12.22 12.17 12.22 177.6K
11:40 12.21 12.27 12.21 12.26 139.2K
11:41 12.26 12.33 12.25 12.33 210.7K
11:42 12.33 12.37 12.32 12.37 175.5K
11:43 12.37 12.39 12.36 12.39 150.4K
11:44 12.38 12.39 12.34 12.39 128.1K
11:45 12.39 12.42 12.38 12.42 173.3K
11:46 12.44 12.48 12.44 12.46 194.2K
11:47 12.48 12.49 12.44 12.44 158.2K
11:48 12.43 12.55 12.43 12.54 287.7K
11:49 12.54 12.59 12.54 12.59 168.1K
11:50 12.59 12.63 12.58 12.59 298.7K
11:51 12.56 12.59 12.55 12.57 139.5K
11:52 12.57 12.67 12.57 12.67 153.9K
11:53 12.67 12.70 12.67 12.69 161.2K
11:54 12.69 12.75 12.69 12.74 167.0K
11:55 12.72 12.74 12.70 12.72 121.6K
11:56 12.71 12.76 12.70 12.76 149.8K
11:57 12.76 12.79 12.76 12.77 166.5K
11:58 12.79 12.84 12.79 12.84 155.1K
11:59 12.82 12.84 12.82 12.83 137.0K
12:00 12.82 12.82 12.79 12.80 191.3K
12:01 12.78 12.83 12.77 12.80 207.6K
12:02 12.79 12.85 12.79 12.84 278.9K
12:03 12.84 12.87 12.81 12.86 135.0K
12:04 12.85 12.87 12.83 12.85 95.0K
12:05 12.85 12.88 12.84 12.88 91.7K
12:06 12.87 12.90 12.86 12.89 105.4K
12:07 12.89 12.92 12.89 12.89 176.0K
12:08 12.90 12.93 12.88 12.93 186.2K
12:09 12.93 12.99 12.92 12.99 404.8K
12:10 12.99 13.05 12.99 12.99 422.0K
12:11 12.99 13.06 12.93 13.05 214.7K
12:12 13.05 13.05 13.04 13.05 180.5K
12:13 13.05 13.05 12.99 13.02 187.3K
12:14 13.03 13.07 13.03 13.06 223.7K
12:15 13.04 13.04 12.88 12.88 229.0K
12:16 12.87 12.87 12.83 12.86 193.8K
12:17 12.86 12.86 12.82 12.83 177.9K
12:18 12.82 12.83 12.78 12.78 172.7K
12:19 12.78 12.80 12.75 12.80 165.1K
12:20 12.80 12.80 12.76 12.78 52.7K
12:21 12.77 12.82 12.77 12.82 101.7K
12:22 12.83 12.87 12.82 12.87 147.1K
12:23 12.87 12.94 12.87 12.92 186.6K
12:24 12.92 12.94 12.89 12.90 162.9K
12:25 12.89 12.96 12.88 12.96 148.0K
12:26 12.97 12.97 12.89 12.93 175.7K
12:27 12.93 12.93 12.88 12.88 56.8K
12:28 12.88 12.93 12.86 12.92 181.8K
12:29 12.93 13.01 12.93 12.98 195.0K
12:30 12.99 12.99 12.91 12.92 43.2K
12:31 12.90 12.91 12.87 12.88 73.5K
12:32 12.88 12.90 12.85 12.86 39.5K
12:33 12.88 12.92 12.88 12.91 115.5K
12:34 12.92 12.96 12.91 12.92 87.9K
12:35 12.92 12.93 12.91 12.92 38.3K
12:36 12.92 12.92 12.88 12.92 51.0K
12:37 12.90 12.92 12.84 12.84 50.9K
12:38 12.82 12.87 12.82 12.87 56.1K
12:39 12.88 12.94 12.88 12.91 69.5K
12:40 12.91 12.92 12.90 12.92 26.0K
12:41 12.89 12.91 12.89 12.89 21.4K
12:42 12.88 12.89 12.86 12.88 33.3K
12:43 12.87 13.00 12.87 12.99 174.8K
12:44 12.99 13.00 12.96 12.96 43.2K
12:45 12.95 12.96 12.93 12.96 69.6K
12:46 12.97 12.97 12.93 12.94 47.9K
12:47 12.94 12.94 12.88 12.88 79.0K
12:48 12.87 12.91 12.87 12.88 59.1K
12:49 12.88 12.90 12.86 12.87 40.1K
12:50 12.87 12.87 12.83 12.87 51.1K
12:51 12.87 12.88 12.85 12.86 37.7K
12:52 12.86 12.86 12.79 12.80 112.8K
12:53 12.81 12.83 12.79 12.80 73.5K
12:54 12.78 12.80 12.75 12.79 57.4K
12:55 12.79 12.79 12.72 12.73 117.1K
12:56 12.72 12.72 12.68 12.68 67.0K
12:57 12.70 12.74 12.70 12.74 119.9K
12:58 12.73 12.73 12.70 12.71 44.9K
12:59 12.71 12.71 12.66 12.68 61.1K
13:00 12.70 12.74 12.69 12.74 53.4K
13:01 12.73 12.78 12.71 12.71 60.8K
13:02 12.71 12.72 12.69 12.72 41.5K
13:03 12.72 12.73 12.71 12.72 39.0K
13:04 12.73 12.75 12.73 12.75 34.7K
13:05 12.75 12.75 12.71 12.71 54.8K
13:06 12.69 12.69 12.64 12.66 158.8K
13:07 12.67 12.67 12.65 12.66 53.8K
13:08 12.68 12.73 12.68 12.72 39.9K
13:09 12.72 12.73 12.70 12.73 48.2K
13:10 12.73 12.74 12.72 12.74 38.1K
13:11 12.73 12.75 12.73 12.74 36.7K
13:12 12.73 12.80 12.73 12.80 42.9K
13:13 12.78 12.78 12.74 12.75 37.9K
13:14 12.75 12.75 12.71 12.71 40.1K
13:15 12.68 12.68 12.66 12.68 46.3K
13:16 12.67 12.67 12.60 12.62 116.3K
13:17 12.62 12.65 12.62 12.62 39.2K
13:18 12.62 12.63 12.56 12.60 151.9K
13:19 12.60 12.60 12.57 12.57 28.0K
13:20 12.57 12.59 12.55 12.59 68.4K
13:21 12.59 12.60 12.58 12.60 33.0K
13:22 12.60 12.62 12.58 12.60 98.9K
13:23 12.59 12.61 12.58 12.61 19.9K
13:24 12.62 12.62 12.60 12.61 32.2K
13:25 12.59 12.59 12.54 12.54 70.7K
13:26 12.53 12.55 12.50 12.50 56.3K
13:27 12.50 12.52 12.50 12.51 88.9K
13:28 12.51 12.52 12.48 12.52 139.2K
13:29 12.52 12.53 12.51 12.51 58.1K
13:30 12.53 12.62 12.53 12.62 60.2K
13:31 12.63 12.64 12.60 12.60 68.8K
13:32 12.60 12.61 12.58 12.58 41.1K
13:33 12.57 12.61 12.56 12.58 32.5K
13:34 12.58 12.58 12.56 12.56 20.1K
13:35 12.57 12.57 12.55 12.56 42.9K
13:36 12.55 12.55 12.50 12.53 72.5K
13:37 12.53 12.53 12.50 12.51 46.6K
13:38 12.51 12.52 12.50 12.51 20.6K
13:39 12.51 12.52 12.49 12.51 63.1K
13:40 12.51 12.58 12.51 12.57 102.4K
13:41 12.55 12.55 12.51 12.51 28.4K
13:42 12.51 12.55 12.51 12.55 15.8K
13:43 12.55 12.60 12.55 12.57 54.1K
13:44 12.57 12.57 12.55 12.55 19.6K
13:45 12.55 12.60 12.55 12.60 43.4K
13:46 12.60 12.60 12.57 12.57 57.2K
13:47 12.55 12.56 12.54 12.56 35.4K
13:48 12.55 12.60 12.55 12.60 36.0K
13:49 12.60 12.64 12.59 12.64 94.5K
13:50 12.65 12.68 12.65 12.68 80.9K
13:51 12.68 12.68 12.65 12.65 119.1K
13:52 12.67 12.68 12.65 12.65 51.3K
13:53 12.65 12.65 12.59 12.59 35.0K
13:54 12.59 12.61 12.58 12.61 62.2K
13:55 12.61 12.62 12.60 12.61 18.5K
13:56 12.61 12.64 12.59 12.64 63.3K
13:57 12.64 12.67 12.64 12.67 36.5K
13:58 12.68 12.68 12.67 12.68 37.7K
13:59 12.70 12.72 12.69 12.70 83.1K
14:00 12.72 12.75 12.72 12.74 84.4K
14:01 12.73 12.73 12.71 12.72 93.1K
14:02 12.72 12.72 12.67 12.67 93.1K
14:03 12.67 12.67 12.62 12.63 67.9K
14:04 12.63 12.64 12.61 12.62 35.5K
14:05 12.61 12.61 12.57 12.59 175.8K
14:06 12.59 12.63 12.59 12.62 57.9K
14:07 12.63 12.63 12.62 12.62 21.8K
14:08 12.63 12.63 12.62 12.63 14.1K
14:09 12.62 12.62 12.57 12.58 55.3K
14:10 12.57 12.61 12.57 12.59 34.6K
14:11 12.58 12.58 12.53 12.53 74.5K
14:12 12.53 12.55 12.51 12.52 43.7K
14:13 12.53 12.56 12.51 12.56 27.9K
14:14 12.55 12.55 12.52 12.53 26.8K
14:15 12.53 12.55 12.53 12.55 14.4K
14:16 12.54 12.55 12.52 12.52 85.0K
14:17 12.52 12.53 12.50 12.53 43.7K
14:18 12.53 12.55 12.52 12.55 21.1K
14:19 12.55 12.55 12.52 12.53 38.5K
14:20 12.52 12.54 12.52 12.53 25.5K
14:21 12.53 12.53 12.51 12.52 33.6K
14:22 12.52 12.58 12.51 12.58 35.8K
14:23 12.58 12.58 12.55 12.57 19.3K
14:24 12.58 12.60 12.57 12.60 41.0K
14:25 12.60 12.61 12.60 12.61 38.5K
14:26 12.61 12.65 12.60 12.64 35.5K
14:27 12.65 12.66 12.63 12.66 52.1K
14:28 12.67 12.68 12.64 12.66 108.0K
14:29 12.66 12.67 12.64 12.64 22.7K
14:30 12.62 12.63 12.61 12.63 55.9K
14:31 12.62 12.63 12.60 12.61 20.3K
14:32 12.61 12.64 12.61 12.61 82.7K
14:33 12.61 12.61 12.58 12.58 47.2K
14:34 12.60 12.61 12.55 12.55 50.2K
14:35 12.55 12.55 12.51 12.54 25.7K
14:36 12.54 12.54 12.51 12.53 30.3K
14:37 12.53 12.53 12.45 12.46 132.3K
14:38 12.46 12.48 12.44 12.47 68.4K
14:39 12.47 12.48 12.46 12.46 18.5K
14:40 12.46 12.47 12.44 12.47 43.4K
14:41 12.48 12.50 12.48 12.50 41.4K
14:42 12.50 12.50 12.49 12.50 32.8K
14:43 12.50 12.56 12.50 12.54 81.0K
14:44 12.55 12.57 12.55 12.57 68.2K
14:45 12.57 12.57 12.53 12.54 52.0K
14:46 12.51 12.51 12.47 12.48 54.0K
14:47 12.46 12.46 12.41 12.41 67.9K
14:48 12.42 12.43 12.42 12.42 59.5K
14:49 12.41 12.44 12.41 12.44 46.9K
14:50 12.44 12.44 12.36 12.36 85.4K
14:51 12.35 12.35 12.31 12.32 161.9K
14:52 12.31 12.32 12.31 12.31 61.1K
14:53 12.31 12.31 12.26 12.30 200.5K
14:54 12.29 12.30 12.29 12.30 16.2K
14:55 12.30 12.35 12.29 12.32 99.3K
14:56 12.31 12.32 12.27 12.31 76.8K
14:57 12.30 12.30 12.25 12.29 56.0K
14:58 12.28 12.34 12.28 12.34 44.1K
14:59 12.34 12.35 12.30 12.31 52.7K
15:00 12.31 12.34 12.29 12.32 36.4K
15:01 12.32 12.32 12.28 12.28 45.4K
15:02 12.26 12.28 12.25 12.28 72.3K
15:03 12.28 12.28 12.26 12.27 37.6K
15:04 12.27 12.29 12.25 12.25 32.4K
15:05 12.26 12.30 12.25 12.29 56.4K
15:06 12.29 12.34 12.29 12.34 35.0K
15:07 12.34 12.36 12.29 12.29 103.0K
15:08 12.29 12.30 12.28 12.30 25.9K
15:09 12.30 12.31 12.30 12.31 34.5K
15:10 12.31 12.31 12.29 12.31 46.3K
15:11 12.32 12.32 12.31 12.31 37.0K
15:12 12.31 12.35 12.31 12.34 47.7K
15:13 12.34 12.35 12.32 12.32 27.7K
15:14 12.33 12.33 12.29 12.30 32.2K
15:15 12.30 12.30 12.29 12.29 44.4K
15:16 12.29 12.34 12.29 12.33 40.9K
15:17 12.33 12.33 12.31 12.31 24.8K
15:18 12.31 12.31 12.30 12.30 29.8K
15:19 12.30 12.33 12.30 12.32 25.7K
15:20 12.33 12.33 12.29 12.29 61.8K
15:21 12.29 12.29 12.26 12.28 55.3K
15:22 12.29 12.29 12.28 12.29 28.7K
15:23 12.29 12.33 12.29 12.33 26.0K
15:24 12.32 12.33 12.31 12.32 44.1K
15:25 12.30 12.31 12.28 12.30 40.7K
15:26 12.31 12.31 12.28 12.30 20.6K
15:27 12.31 12.36 12.31 12.35 70.8K
15:28 12.36 12.37 12.35 12.37 53.1K
15:29 12.37 12.39 12.36 12.37 62.9K
15:30 12.36 12.38 12.31 12.34 78.4K
15:31 12.35 12.36 12.33 12.33 48.7K
15:32 12.33 12.34 12.32 12.32 35.2K
15:33 12.31 12.33 12.31 12.33 92.1K
15:34 12.34 12.34 12.32 12.34 32.3K
15:35 12.34 12.36 12.33 12.36 56.7K
15:36 12.35 12.37 12.34 12.37 24.6K
15:37 12.37 12.37 12.33 12.33 23.1K
15:38 12.33 12.33 12.31 12.32 87.0K
15:39 12.31 12.35 12.31 12.32 51.6K
15:40 12.32 12.33 12.31 12.32 39.5K
15:41 12.33 12.33 12.32 12.33 64.2K
15:42 12.33 12.40 12.33 12.38 94.4K
15:43 12.38 12.38 12.35 12.35 61.8K
15:44 12.36 12.37 12.34 12.35 40.8K
15:45 12.35 12.42 12.35 12.42 85.2K
15:46 12.42 12.45 12.41 12.45 132.2K
15:47 12.46 12.47 12.45 12.45 73.9K
15:48 12.46 12.47 12.46 12.46 90.7K
15:49 12.45 12.48 12.45 12.48 67.7K
15:50 12.49 12.53 12.48 12.53 166.6K
15:51 12.54 12.55 12.49 12.51 162.6K
15:52 12.51 12.53 12.50 12.52 128.1K
15:53 12.53 12.53 12.52 12.53 119.4K
15:54 12.54 12.57 12.53 12.55 131.1K
15:55 12.56 12.57 12.52 12.53 264.8K
15:56 12.52 12.53 12.48 12.53 199.2K
15:57 12.52 12.53 12.50 12.52 145.9K
15:58 12.51 12.52 12.50 12.51 411.6K
15:59 12.51 12.52 12.50 12.52 1,985.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available