Applied Digital

APLD
🏛️ usa →
21.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.14 19.36 19.10 19.32 572.5K
09:31 19.28 19.37 19.27 19.34 68.9K
09:32 19.43 19.52 19.39 19.40 133.0K
09:33 19.42 19.46 19.28 19.35 94.4K
09:34 19.33 19.43 19.32 19.42 40.6K
09:35 19.41 19.42 19.34 19.36 99.5K
09:36 19.43 19.43 19.30 19.30 48.8K
09:37 19.36 19.36 19.31 19.32 45.3K
09:38 19.33 19.41 19.32 19.35 64.3K
09:39 19.36 19.37 19.27 19.30 43.4K
09:40 19.34 19.34 19.17 19.19 97.7K
09:41 19.19 19.23 19.16 19.20 102.9K
09:42 19.17 19.23 19.15 19.16 70.7K
09:43 19.17 19.26 19.15 19.26 63.6K
09:44 19.25 19.25 19.18 19.25 69.6K
09:45 19.20 19.21 19.14 19.19 75.1K
09:46 19.23 19.31 19.23 19.27 90.7K
09:47 19.26 19.37 19.26 19.29 65.7K
09:48 19.29 19.36 19.29 19.36 62.5K
09:49 19.37 19.38 19.33 19.34 47.8K
09:50 19.34 19.38 19.33 19.38 22.3K
09:51 19.38 19.40 19.35 19.38 61.1K
09:52 19.37 19.37 19.31 19.36 68.2K
09:53 19.36 19.48 19.36 19.46 133.3K
09:54 19.42 19.48 19.39 19.44 66.7K
09:55 19.42 19.46 19.41 19.42 42.5K
09:56 19.44 19.44 19.41 19.42 45.2K
09:57 19.44 19.44 19.32 19.32 69.9K
09:58 19.35 19.35 19.28 19.31 53.0K
09:59 19.33 19.33 19.30 19.32 32.3K
10:00 19.34 19.38 19.33 19.34 60.9K
10:01 19.35 19.37 19.31 19.35 54.4K
10:02 19.38 19.38 19.29 19.30 60.2K
10:03 19.36 19.37 19.28 19.29 30.3K
10:04 19.29 19.33 19.29 19.33 49.3K
10:05 19.33 19.37 19.33 19.34 68.7K
10:06 19.33 19.33 19.29 19.31 27.3K
10:07 19.31 19.34 19.31 19.33 26.9K
10:08 19.34 19.36 19.32 19.35 37.6K
10:09 19.35 19.39 19.35 19.37 40.7K
10:10 19.37 19.42 19.37 19.42 27.8K
10:11 19.41 19.49 19.41 19.48 100.2K
10:12 19.49 19.55 19.49 19.53 77.2K
10:13 19.54 19.56 19.53 19.55 54.5K
10:14 19.54 19.57 19.54 19.56 50.1K
10:15 19.55 19.57 19.55 19.56 46.8K
10:16 19.57 19.57 19.47 19.48 84.0K
10:17 19.49 19.57 19.49 19.56 38.9K
10:18 19.57 19.62 19.55 19.60 76.2K
10:19 19.60 19.60 19.56 19.56 53.9K
10:20 19.57 19.60 19.49 19.51 60.6K
10:21 19.51 19.52 19.50 19.51 34.5K
10:22 19.51 19.54 19.50 19.50 47.0K
10:23 19.51 19.51 19.49 19.51 19.5K
10:24 19.50 19.51 19.47 19.49 29.0K
10:25 19.50 19.50 19.45 19.45 44.7K
10:26 19.44 19.50 19.42 19.50 28.7K
10:27 19.49 19.50 19.47 19.47 21.0K
10:28 19.49 19.49 19.46 19.46 29.1K
10:29 19.45 19.45 19.38 19.38 50.0K
10:30 19.38 19.38 19.28 19.28 77.7K
10:31 19.29 19.32 19.28 19.31 36.1K
10:32 19.33 19.35 19.30 19.32 91.7K
10:33 19.30 19.38 19.29 19.36 56.2K
10:34 19.36 19.36 19.29 19.30 32.4K
10:35 19.32 19.32 19.28 19.30 51.0K
10:36 19.30 19.30 19.26 19.26 61.1K
10:37 19.27 19.28 19.23 19.23 52.5K
10:38 19.24 19.28 19.24 19.28 23.2K
10:39 19.27 19.29 19.26 19.29 24.8K
10:40 19.28 19.33 19.28 19.30 21.2K
10:41 19.30 19.31 19.26 19.29 49.6K
10:42 19.31 19.31 19.27 19.30 18.9K
10:43 19.29 19.31 19.28 19.31 34.4K
10:44 19.30 19.32 19.27 19.27 35.5K
10:45 19.28 19.29 19.26 19.28 24.8K
10:46 19.29 19.31 19.27 19.31 30.5K
10:47 19.30 19.30 19.25 19.27 15.8K
10:48 19.28 19.31 19.28 19.29 19.2K
10:49 19.28 19.36 19.28 19.31 55.0K
10:50 19.30 19.34 19.30 19.34 57.0K
10:51 19.34 19.34 19.28 19.29 18.4K
10:52 19.30 19.33 19.30 19.32 13.4K
10:53 19.32 19.33 19.30 19.30 10.0K
10:54 19.31 19.32 19.26 19.26 42.3K
10:55 19.27 19.32 19.27 19.31 27.3K
10:56 19.30 19.31 19.29 19.31 34.0K
10:57 19.30 19.32 19.29 19.32 22.3K
10:58 19.32 19.32 19.30 19.31 19.7K
10:59 19.31 19.31 19.30 19.30 13.8K
11:00 19.30 19.32 19.29 19.30 27.7K
11:01 19.31 19.34 19.31 19.34 14.8K
11:02 19.34 19.34 19.22 19.22 61.4K
11:03 19.22 19.24 19.21 19.22 80.4K
11:04 19.22 19.22 19.20 19.20 50.8K
11:05 19.22 19.25 19.22 19.24 63.0K
11:06 19.24 19.25 19.22 19.24 35.6K
11:07 19.25 19.30 19.25 19.30 28.4K
11:08 19.30 19.38 19.30 19.38 59.3K
11:09 19.38 19.43 19.38 19.43 56.5K
11:10 19.44 19.49 19.44 19.47 68.0K
11:11 19.48 19.52 19.46 19.46 164.4K
11:12 19.45 19.45 19.35 19.37 37.2K
11:13 19.39 19.42 19.38 19.42 23.5K
11:14 19.42 19.43 19.41 19.41 42.2K
11:15 19.40 19.40 19.39 19.40 35.6K
11:16 19.41 19.43 19.37 19.37 28.5K
11:17 19.39 19.41 19.39 19.41 18.4K
11:18 19.41 19.43 19.40 19.41 17.4K
11:19 19.42 19.45 19.42 19.44 9.8K
11:20 19.44 19.49 19.43 19.49 39.5K
11:21 19.49 19.49 19.46 19.49 22.4K
11:22 19.49 19.50 19.47 19.48 8.6K
11:23 19.49 19.49 19.44 19.44 23.5K
11:24 19.44 19.44 19.37 19.37 58.4K
11:25 19.38 19.38 19.35 19.36 16.7K
11:26 19.34 19.35 19.30 19.32 36.9K
11:27 19.33 19.33 19.30 19.30 45.7K
11:28 19.30 19.30 19.25 19.27 74.8K
11:29 19.28 19.30 19.27 19.27 35.4K
11:30 19.27 19.31 19.27 19.31 24.7K
11:31 19.31 19.34 19.31 19.31 9.7K
11:32 19.30 19.31 19.30 19.30 28.2K
11:33 19.27 19.34 19.27 19.33 18.2K
11:34 19.31 19.34 19.31 19.32 17.6K
11:35 19.32 19.34 19.29 19.29 36.5K
11:36 19.28 19.31 19.28 19.31 19.7K
11:37 19.30 19.36 19.30 19.36 43.1K
11:38 19.37 19.38 19.36 19.37 29.8K
11:39 19.38 19.40 19.37 19.37 44.9K
11:40 19.38 19.38 19.33 19.33 20.9K
11:41 19.36 19.36 19.32 19.32 16.4K
11:42 19.32 19.40 19.32 19.40 12.4K
11:43 19.40 19.50 19.40 19.49 64.8K
11:44 19.49 19.49 19.45 19.45 65.7K
11:45 19.45 19.50 19.45 19.48 21.3K
11:46 19.49 19.50 19.47 19.49 38.9K
11:47 19.49 19.51 19.49 19.50 33.9K
11:48 19.50 19.50 19.49 19.49 38.5K
11:49 19.49 19.50 19.49 19.49 36.0K
11:50 19.50 19.51 19.48 19.49 21.4K
11:51 19.49 19.50 19.47 19.48 17.9K
11:52 19.47 19.50 19.47 19.48 11.8K
11:53 19.48 19.48 19.47 19.48 7.4K
11:54 19.47 19.47 19.41 19.41 73.2K
11:55 19.42 19.42 19.38 19.41 23.3K
11:56 19.43 19.43 19.39 19.41 35.3K
11:57 19.41 19.43 19.41 19.41 19.9K
11:58 19.41 19.41 19.39 19.39 18.7K
11:59 19.39 19.42 19.39 19.41 19.1K
12:00 19.42 19.43 19.39 19.39 17.3K
12:01 19.40 19.42 19.40 19.40 37.0K
12:02 19.41 19.42 19.38 19.38 22.2K
12:03 19.39 19.39 19.36 19.37 22.4K
12:04 19.37 19.39 19.37 19.37 13.6K
12:05 19.38 19.44 19.38 19.40 23.9K
12:06 19.40 19.46 19.40 19.43 65.7K
12:07 19.43 19.43 19.42 19.42 4.4K
12:08 19.43 19.44 19.42 19.42 3.6K
12:09 19.42 19.42 19.40 19.42 5.8K
12:10 19.43 19.44 19.40 19.41 16.7K
12:11 19.44 19.44 19.43 19.43 2.7K
12:12 19.44 19.45 19.42 19.45 21.4K
12:13 19.47 19.48 19.45 19.46 21.2K
12:14 19.46 19.46 19.45 19.45 12.7K
12:15 19.46 19.51 19.46 19.50 48.2K
12:16 19.49 19.49 19.48 19.49 4.2K
12:17 19.50 19.50 19.46 19.47 18.9K
12:18 19.47 19.47 19.45 19.46 8.5K
12:19 19.46 19.47 19.45 19.45 7.1K
12:20 19.46 19.47 19.45 19.47 17.2K
12:21 19.47 19.49 19.47 19.49 7.8K
12:22 19.49 19.49 19.46 19.46 19.8K
12:23 19.45 19.48 19.45 19.48 11.5K
12:24 19.48 19.52 19.48 19.48 43.1K
12:25 19.50 19.50 19.46 19.46 10.9K
12:26 19.47 19.49 19.44 19.45 23.3K
12:27 19.45 19.45 19.42 19.44 14.8K
12:28 19.44 19.46 19.44 19.46 9.2K
12:29 19.46 19.46 19.44 19.46 14.1K
12:30 19.45 19.45 19.42 19.42 9.1K
12:31 19.42 19.43 19.41 19.42 11.5K
12:32 19.41 19.41 19.40 19.41 9.3K
12:33 19.41 19.43 19.41 19.42 11.7K
12:34 19.42 19.42 19.40 19.42 7.5K
12:35 19.41 19.41 19.41 19.41 5.7K
12:36 19.41 19.44 19.41 19.44 10.1K
12:37 19.43 19.47 19.43 19.46 10.6K
12:38 19.46 19.47 19.46 19.46 9.6K
12:39 19.46 19.46 19.42 19.42 10.1K
12:40 19.42 19.42 19.34 19.34 87.0K
12:41 19.33 19.34 19.29 19.30 26.0K
12:42 19.30 19.32 19.30 19.32 39.1K
12:43 19.31 19.33 19.31 19.33 7.4K
12:44 19.32 19.34 19.31 19.34 27.6K
12:45 19.34 19.34 19.31 19.32 16.4K
12:46 19.31 19.34 19.31 19.32 59.1K
12:47 19.31 19.31 19.28 19.30 37.5K
12:48 19.29 19.32 19.29 19.30 18.9K
12:49 19.30 19.30 19.29 19.29 5.1K
12:50 19.29 19.31 19.29 19.30 67.9K
12:51 19.31 19.32 19.28 19.28 37.3K
12:52 19.30 19.32 19.29 19.31 18.3K
12:53 19.30 19.33 19.30 19.31 22.2K
12:54 19.31 19.32 19.30 19.32 8.6K
12:55 19.32 19.33 19.29 19.29 16.4K
12:56 19.29 19.31 19.27 19.28 67.0K
12:57 19.29 19.30 19.28 19.28 18.4K
12:58 19.28 19.30 19.28 19.30 7.2K
12:59 19.29 19.36 19.29 19.34 39.7K
13:00 19.33 19.38 19.33 19.38 15.3K
13:01 19.37 19.40 19.36 19.40 31.7K
13:02 19.40 19.41 19.40 19.40 15.3K
13:03 19.40 19.42 19.40 19.41 15.5K
13:04 19.41 19.44 19.41 19.43 21.0K
13:05 19.43 19.44 19.42 19.44 8.2K
13:06 19.44 19.45 19.43 19.43 28.2K
13:07 19.43 19.43 19.42 19.42 12.8K
13:08 19.41 19.41 19.38 19.41 6.7K
13:09 19.41 19.41 19.39 19.40 5.8K
13:10 19.35 19.35 19.31 19.33 24.8K
13:11 19.34 19.35 19.33 19.33 11.8K
13:12 19.34 19.34 19.32 19.33 3.6K
13:13 19.33 19.35 19.33 19.35 5.7K
13:14 19.36 19.38 19.36 19.38 9.4K
13:15 19.38 19.39 19.37 19.38 7.5K
13:16 19.39 19.42 19.39 19.41 6.0K
13:17 19.41 19.42 19.41 19.42 6.1K
13:18 19.42 19.43 19.41 19.41 5.4K
13:19 19.42 19.42 19.40 19.41 8.0K
13:20 19.40 19.41 19.40 19.41 7.1K
13:21 19.40 19.40 19.38 19.39 5.4K
13:22 19.39 19.43 19.39 19.43 8.0K
13:23 19.44 19.45 19.44 19.45 24.7K
13:24 19.45 19.46 19.45 19.46 5.1K
13:25 19.48 19.50 19.48 19.49 84.8K
13:26 19.50 19.52 19.50 19.51 52.4K
13:27 19.49 19.52 19.49 19.51 83.0K
13:28 19.51 19.55 19.51 19.52 112.0K
13:29 19.50 19.51 19.48 19.50 22.6K
13:30 19.49 19.50 19.48 19.49 66.5K
13:31 19.50 19.53 19.50 19.51 23.9K
13:32 19.51 19.51 19.50 19.50 4.7K
13:33 19.50 19.51 19.50 19.51 3.9K
13:34 19.49 19.50 19.48 19.50 13.6K
13:35 19.50 19.59 19.50 19.58 42.4K
13:36 19.61 19.61 19.56 19.58 41.7K
13:37 19.58 19.58 19.54 19.57 67.0K
13:38 19.57 19.57 19.56 19.57 8.1K
13:39 19.56 19.58 19.56 19.57 20.0K
13:40 19.58 19.60 19.57 19.59 48.8K
13:41 19.63 19.63 19.61 19.62 23.1K
13:42 19.61 19.65 19.61 19.64 34.9K
13:43 19.64 19.67 19.64 19.67 25.4K
13:44 19.71 19.72 19.70 19.70 94.3K
13:45 19.70 19.74 19.69 19.74 28.3K
13:46 19.74 19.75 19.72 19.74 31.4K
13:47 19.75 19.75 19.73 19.74 25.1K
13:48 19.74 19.78 19.73 19.73 57.6K
13:49 19.73 19.74 19.66 19.66 46.9K
13:50 19.65 19.67 19.62 19.62 66.5K
13:51 19.62 19.62 19.57 19.59 33.7K
13:52 19.59 19.61 19.57 19.58 13.0K
13:53 19.58 19.58 19.53 19.54 35.1K
13:54 19.54 19.54 19.52 19.53 41.2K
13:55 19.54 19.54 19.51 19.51 18.6K
13:56 19.52 19.54 19.52 19.52 20.3K
13:57 19.52 19.53 19.50 19.50 26.5K
13:58 19.51 19.52 19.50 19.51 49.3K
13:59 19.52 19.56 19.51 19.53 56.2K
14:00 19.61 19.69 19.60 19.61 172.1K
14:01 19.62 19.65 19.57 19.62 80.4K
14:02 19.64 19.80 19.60 19.80 147.1K
14:03 19.79 19.87 19.79 19.85 257.0K
14:04 19.87 19.99 19.83 19.99 134.5K
14:05 19.97 19.97 19.85 19.88 140.2K
14:06 19.84 19.85 19.70 19.70 125.5K
14:07 19.71 19.81 19.69 19.77 81.4K
14:08 19.80 19.83 19.74 19.82 63.5K
14:09 19.84 19.85 19.70 19.70 60.5K
14:10 19.72 19.74 19.58 19.58 105.6K
14:11 19.57 19.66 19.56 19.56 66.6K
14:12 19.59 19.60 19.38 19.39 141.5K
14:13 19.38 19.41 19.07 19.08 305.1K
14:14 19.04 19.11 18.91 18.91 315.3K
14:15 18.90 19.14 18.89 19.14 197.7K
14:16 19.14 19.22 19.09 19.22 181.0K
14:17 19.23 19.31 19.17 19.17 112.0K
14:18 19.23 19.44 19.23 19.43 104.2K
14:19 19.43 19.45 19.37 19.39 140.2K
14:20 19.40 19.45 19.31 19.38 113.2K
14:21 19.37 19.44 19.29 19.44 115.2K
14:22 19.49 19.67 19.49 19.67 175.5K
14:23 19.62 19.72 19.56 19.68 160.2K
14:24 19.69 19.72 19.65 19.66 113.9K
14:25 19.65 19.72 19.63 19.67 127.1K
14:26 19.68 19.68 19.61 19.65 72.1K
14:27 19.63 19.69 19.56 19.69 90.8K
14:28 19.68 19.73 19.67 19.71 126.9K
14:29 19.71 19.77 19.68 19.75 38.6K
14:30 19.78 19.79 19.65 19.70 176.1K
14:31 19.70 19.70 19.62 19.67 84.1K
14:32 19.69 19.69 19.48 19.55 175.1K
14:33 19.54 19.70 19.51 19.70 79.7K
14:34 19.69 19.70 19.63 19.63 47.6K
14:35 19.65 19.77 19.57 19.75 80.7K
14:36 19.74 19.85 19.74 19.77 112.2K
14:37 19.73 19.75 19.64 19.69 86.4K
14:38 19.70 19.75 19.65 19.68 96.0K
14:39 19.68 19.68 19.54 19.54 88.6K
14:40 19.55 19.73 19.54 19.70 104.1K
14:41 19.67 19.74 19.65 19.66 68.2K
14:42 19.64 19.64 19.53 19.56 80.7K
14:43 19.58 19.65 19.53 19.65 71.0K
14:44 19.66 19.67 19.55 19.60 46.1K
14:45 19.61 19.61 19.48 19.48 89.3K
14:46 19.49 19.49 19.36 19.40 100.0K
14:47 19.36 19.54 19.34 19.53 71.0K
14:48 19.52 19.70 19.50 19.67 114.0K
14:49 19.64 19.64 19.52 19.56 36.5K
14:50 19.56 19.59 19.48 19.54 91.8K
14:51 19.54 19.54 19.42 19.42 92.9K
14:52 19.43 19.44 19.31 19.32 78.3K
14:53 19.32 19.32 19.19 19.19 65.0K
14:54 19.19 19.27 19.19 19.24 76.4K
14:55 19.27 19.51 19.27 19.44 100.0K
14:56 19.44 19.50 19.43 19.49 74.5K
14:57 19.48 19.56 19.44 19.49 56.5K
14:58 19.52 19.57 19.47 19.57 95.9K
14:59 19.56 19.64 19.56 19.64 63.9K
15:00 19.63 19.71 19.60 19.61 106.4K
15:01 19.62 19.78 19.55 19.78 88.0K
15:02 19.75 19.77 19.71 19.72 61.8K
15:03 19.69 19.74 19.68 19.71 96.1K
15:04 19.74 19.82 19.73 19.80 107.1K
15:05 19.85 19.91 19.77 19.88 137.1K
15:06 19.89 19.99 19.89 19.98 193.9K
15:07 20.02 20.11 20.02 20.06 383.0K
15:08 20.09 20.13 20.05 20.05 178.5K
15:09 20.05 20.05 19.91 19.96 146.4K
15:10 19.97 20.08 19.97 19.98 77.3K
15:11 19.96 19.97 19.81 19.84 114.5K
15:12 19.82 19.84 19.75 19.83 95.0K
15:13 19.82 19.82 19.75 19.76 193.7K
15:14 19.75 19.82 19.72 19.82 327.8K
15:15 19.83 19.90 19.82 19.86 109.0K
15:16 19.84 19.89 19.79 19.87 70.0K
15:17 19.88 19.92 19.87 19.91 65.2K
15:18 19.92 19.94 19.80 19.80 97.0K
15:19 19.80 19.82 19.73 19.82 94.4K
15:20 19.80 19.87 19.76 19.86 65.8K
15:21 19.84 19.93 19.83 19.84 100.5K
15:22 19.84 19.86 19.80 19.80 116.2K
15:23 19.80 19.91 19.80 19.89 51.2K
15:24 19.88 19.93 19.88 19.90 48.4K
15:25 19.93 19.94 19.87 19.90 44.0K
15:26 19.89 19.96 19.89 19.96 63.0K
15:27 19.92 19.97 19.88 19.97 52.1K
15:28 19.97 19.98 19.91 19.96 74.3K
15:29 19.93 19.95 19.91 19.91 49.1K
15:30 19.89 19.93 19.85 19.89 51.6K
15:31 19.89 19.89 19.79 19.79 61.5K
15:32 19.82 19.86 19.80 19.86 49.1K
15:33 19.85 19.89 19.82 19.82 32.7K
15:34 19.80 19.82 19.76 19.82 34.6K
15:35 19.86 19.90 19.86 19.90 88.6K
15:36 19.89 19.96 19.89 19.93 105.8K
15:37 19.95 19.98 19.88 19.88 87.2K
15:38 19.88 19.92 19.87 19.91 53.6K
15:39 19.90 19.93 19.88 19.88 40.9K
15:40 19.88 19.91 19.87 19.91 57.6K
15:41 19.90 19.97 19.89 19.94 86.2K
15:42 19.96 20.00 19.95 19.97 90.8K
15:43 19.95 20.00 19.95 19.99 88.2K
15:44 19.98 20.00 19.97 19.98 59.2K
15:45 19.98 19.98 19.95 19.95 66.2K
15:46 19.95 19.95 19.93 19.93 69.5K
15:47 19.92 19.92 19.86 19.92 76.6K
15:48 19.93 19.93 19.87 19.88 47.6K
15:49 19.88 19.90 19.87 19.90 59.6K
15:50 19.97 19.99 19.91 19.97 172.7K
15:51 19.95 19.95 19.83 19.83 183.2K
15:52 19.85 19.85 19.80 19.80 104.5K
15:53 19.81 19.81 19.74 19.75 91.9K
15:54 19.74 19.82 19.74 19.82 139.7K
15:55 19.82 19.87 19.82 19.84 149.2K
15:56 19.83 19.83 19.78 19.79 88.4K
15:57 19.79 19.82 19.78 19.82 103.9K
15:58 19.83 19.84 19.82 19.82 122.1K
15:59 19.84 19.86 19.83 19.83 1,703.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available