Applied Blockchain Inc (APLD) Stock Price

27.85 ▲ +3.95 (+16.53%)
Open: 24.57 Vol: 37.75M Day's range: 24.329 - 27.89 Dec 19, 16:00 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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 27.70▲ 27.50▲ 27.50▲ 24.19▲ 27.02▲
MA10 27.70▲ 27.37▲ 26.37▲ 27.55▲ 29.21▼
MA20 27.49▲ 26.16▲ 24.78▲ 27.21▲ 24.38▲
MA50 27.33▲ 24.38▲ 26.51▲ 29.52▼ 14.69▲
MA100 26.44▲ 27.11▲ 28.52▼ 23.98▲ 10.17▲
MA200 24.93▲ 28.36▼ 26.68▲ 15.93▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.020▲ 0.125▲ 0.604▲ -0.388▼ -0.407▼
RSI 68.621▲ 72.497▲ 65.277▲ 51.292▲ 58.238▲
STOCH 71.077     90.348▲ 95.567▲ 15.201▼ 36.556    
WILL %R 0.000▲ 0.000▲ 0.000▲ -54.219     -57.309    
CCI 113.080▲ 90.231     95.285     -37.931     -35.400    
Latest Filters Detected On APLD
▲ RSI&VOL $APLD RSI Cross Up and Volume Set Alert
RSI $APLD RSI(14) Crossed Above 50 Set Alert
MA $APLD Price Crossed Above MA(26) Set Alert
MA $APLD Price Crossed Above MA(7) Set Alert
▲ GAP $APLD Open Gap Up %2 Set Alert
CDL $APLD Marubozu Candlestick Pattern Detected Set Alert
Applied Blockchain Inc News
Everyone Loves Applied Digital Again. Here’s Why You Should Remain Skeptical
Saturday, December 20, 2025 08:54 AM
Applied Digital (NASDAQ:APLD) shares surged 16.5% on Friday, recovering from a sharp 17.5% decline just two days prior. The Wednesday plunge stemmed from growing investor concerns over rising debt ...
Applied Digital (APLD) climbs 16.5% ahead of earnings
Saturday, December 20, 2025 05:13 AM
We recently published 10 Firms in the Limelight. Applied Digital Corp. (NASDAQ:APLD) is one of the best performers on Friday. Applied Digital extended its winning streak to a second day on Friday, ...
Applied Digital (APLD) stock trades up, here is why
Friday, December 19, 2025 01:15 PM
What Happened? Shares of digital infrastructure provider Applied Digital (NASDAQ:APLD) jumped 14.9% in the afternoon session after the company announced it secured $100 million in financing to fund ...
APLD historical stock data
date open high low close volume
19/12/25 24.57 27.89 24.329 27.85 37,748,600
18/12/25 23.00 24.829 23.00 23.90 31,244,000
17/12/25 24.43 24.94 21.93 22.00 28,917,900
16/12/25 23.36 24.30 22.15 24.24 32,744,300
15/12/25 27.685 27.84 22.895 22.98 42,942,976
12/12/25 30.185 31.79 27.779 27.86 24,259,094
11/12/25 30.35 30.85 28.92 30.76 21,099,900
10/12/25 32.15 32.60 30.925 30.99 18,333,621
09/12/25 31.91 34.861 31.90 32.77 31,483,700
08/12/25 31.54 32.34 30.42 32.11 17,299,500
Quote Details
52wk Low:3.31
52wk High:40.20
Vol:37.75M
Avg Vol(3m):584.8M
1Y Chng:+195.96%
1M Chng:-10.10%
Add to Watch List
More Information
Index US Composite
Market Cap. 6.67B