Applied Blockchain Inc (APLD) Stock Price

31.055 ▼ -2.035 (-6.15%)
Open: 33.56 Vol: 137.16K Day's range: 31.055 - 33.87 Nov 06, 15:59 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
APLD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 31.36▼ 31.69▼ 31.64▼ 32.55▼ 33.48▼
MA10 31.48▼ 31.71▼ 32.16▼ 33.32▼ 26.87▲
MA20 31.70▼ 32.28▼ 32.07▼ 33.88▼ 19.71▲
MA50 31.75▼ 32.45▼ 33.47▼ 26.02▲ 12.62▲
MA100 32.17▼ 33.77▼ 33.61▼ 19.08▲ 8.99▲
MA200 32.15▼ 33.80▼ 31.88▼ 13.15▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.054▼ -0.080▼ -0.038▼ -0.833▼ 1.563▲
RSI 35.440▼ 38.009▼ 37.202▼ 50.202▲ 71.610▲
STOCH 30.983     27.296     19.246▼ 41.662     78.032    
WILL %R -100.000▼ -100.000▼ -100.000▼ -75.718▼ -32.837    
CCI -176.237▼ -110.594▼ -122.788▼ -90.362     76.348    
Latest Filters Detected On APLD
MA $APLD Price Crossed Below MA(26) Set Alert
CDL $APLD Engulfing Candlestick Pattern Detected Set Alert
Applied Blockchain Inc News
Babcock & Wilcox Announces AI Data Center Power Generation Solution and Signs LNTP with Applied Digital to Design and Install One Gigawatt of Electric Power
Tuesday, November 04, 2025 02:46 PM
B&W has further solidified its entry into the AI Data Center power supply market utilizing efficient and available steam generation technology.
Babcock & Wilcox Announces AI Data Center Power Generation Solution and Signs LNTP with Applied Digital to Design and Install One Gigawatt of Electric Power
Tuesday, November 04, 2025 02:46 PM
B&W has further solidified its entry into the AI Data Center power supply market utilizing efficient and available steam generation technology.
2 AI Data Center Stocks to Buy Now
Tuesday, November 04, 2025 04:30 AM
Two stocks stand out for contracted megawatt capacity rather than speculative buildouts: a purpose-built campus operator with 15-year leases and fixed minimum payments from hyperscalers, and an ...
APLD historical stock data
date open high low close volume
06/11/25 33.56 33.89 31.035 31.055 19,243,709
05/11/25 31.14 33.56 30.95 33.09 19,666,816
04/11/25 30.77 33.68 29.95 31.06 28,596,046
03/11/25 35.39 35.62 32.52 32.87 26,947,100
31/10/25 34.93 36.78 33.55 34.66 31,356,900
30/10/25 33.385 35.693 32.80 33.95 24,269,200
29/10/25 35.00 36.32 33.12 34.42 29,152,100
28/10/25 34.195 37.17 33.63 34.33 32,291,796
27/10/25 34.45 34.80 33.37 34.35 21,375,800
24/10/25 34.25 35.73 33.00 33.43 29,676,500
Quote Details
52wk Low:3.31
52wk High:40.20
Vol:137.16K
Avg Vol(3m):497.8M
1Y Chng:+239.40%
1M Chng:+43.04%
Add to Watch List
More Information
Index US Composite
Market Cap. 8.69B