Applied Blockchain Inc (APLD) Stock Price

28.725 ▼ -2.455 (-7.87%)
Open: 29.49 Vol: 11.87K Day's range: 28.63 - 30.67 Aug 18, 11:43 EDT
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 SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 28.80▲ 29.27▼ 30.00▼ 30.62▼ 28.79▲
MA10 28.81▲ 30.30▼ 30.62▼ 29.98▼ 31.97▼
MA20 29.06▼ 30.68▼ 30.69▼ 28.97▲ 35.27▼
MA50 30.11▼ 30.83▼ 30.29▼ 33.64▼ 31.41▼
MA100 30.62▼ 30.18▼ 29.50▼ 34.90▼ 20.17▲
MA200 30.66▼ 29.26▼ 29.07▼ 32.39▼ 12.42▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.061▲ -0.284▼ -0.275▼ 0.545▲ -1.468▼
RSI 40.312▼ 30.165▼ 34.676▼ 45.396▼ 45.751▼
STOCH 41.143     14.327▼ 37.406     58.594     19.004▼
WILL %R -46.875     -89.408▼ -89.408▼ -52.857     -78.269▼
CCI 26.321     -126.857▼ -204.800▼ -22.653     -59.649    
Latest Filters Detected On APLD
RSI $APLD RSI(14) Crossed Below 50 Set Alert
MA $APLD Price Crossed Below MA(13) Set Alert
MA $APLD Price Crossed Below MA(7) Set Alert
▼ GAP $APLD Open Gap Down %3 Set Alert
▼ GAP $APLD Open Gap Down %2 Set Alert
Applied Blockchain Inc News
Applied Digital (APLD) stock trades up, here is why
Wednesday, August 12, 2026 01:45 PM
What Happened? Shares of digital infrastructure provider Applied Digital (NASDAQ:APLD) jumped 5.4% in the afternoon session after the company reported strong earnings reports from several AI ...
The AI Revolution Is Winning the Software Race but Losing the Infrastructure Battle
Wednesday, August 12, 2026 01:30 AM
The International Energy Agency (“IEA”) estimates that worldwide electricity consumption by data centers will double to approximately 945 terawatt-hours by 2030, identifying AI as the single most ...
The AI Revolution Is Winning the Software Race but Losing the Infrastructure Battle
Wednesday, August 12, 2026 01:30 AM
The International Energy Agency (“IEA”) estimates that worldwide electricity consumption by data centers will double to approximately 945 terawatt-hours by 2030, identifying AI as the single most ...
APLD historical stock data
date open high low close volume
18/08/26 29.99 30.685 28.63 28.97 8,602,650
17/08/26 31.18 31.85 30.60 31.18 13,582,652
14/08/26 30.41 31.33 29.63 31.20 18,077,203
13/08/26 31.07 32.18 30.45 30.62 16,117,574
12/08/26 32.35 33.04 30.35 31.15 18,706,317
11/08/26 29.99 30.105 29.11 29.69 12,164,535
10/08/26 29.285 30.72 28.98 29.06 15,541,053
07/08/26 29.90 30.18 27.97 29.22 12,988,669
06/08/26 28.30 30.48 28.17 28.86 12,582,697
05/08/26 31.07 31.84 29.80 29.87 14,759,304
Quote Details
52wk Low:13.16
52wk High:50.725
Vol:11.87K
Avg Vol(3m):359M
1Y Chng:+102.16%
1M Chng:-7.86%
Add to Watch List
More Information
Index US Composite
Market Cap. 8.98B