Applied Blockchain Inc (APLD) Stock Price

9.20 ▼ -0.46 (-4.76%)
Open: 9.82 Vol: 0 Day's range: 9.20 - 9.85 Jul 08, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 9.23▼ 9.32▼ 9.33▼ 9.93▼ 10.31▼
MA10 9.24▼ 9.38▼ 9.47▼ 10.08▼ 9.18▲
MA20 9.31▼ 9.51▼ 9.81▼ 10.77▼ 7.55▲
MA50 9.36▼ 9.87▼ 10.07▼ 8.49▲ 7.49▲
MA100 9.49▼ 10.06▼ 10.27▼ 7.56▲ 6.25▲
MA200 9.75▼ 10.35▼ 10.56▼ 7.87▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.013▼ -0.053▼ -0.314▼ 0.378▲
RSI 32.129▼ 30.889▼ 32.583▼ 44.979▼ 53.435▲
STOCH 15.651▼ 10.048▼ 9.255▼ 35.022     59.144    
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -51.363    
CCI -80.710     -135.368▼ -153.286▼ -173.616▼ 42.047    
Latest Filters Detected On APLD
BREAK $APLD Price Breaks 20 Days Low Set Alert
BREAK $APLD Price Breaks 10 Days Low Set Alert
CDL $APLD Marubozu Candlestick Pattern Detected Set Alert
Applied Blockchain Inc News
Tuesday, July 08, 2025 11:29 AM
Applied Digital Corporation (NASDAQ:APLD) is one of the 10 Stocks Crash Hard Alongside Wall Street. Applied Digital tumbled for a second day on Monday, losing 7.56 percent to close at $9.66 apiece ...
Monday, July 07, 2025 09:22 PM
Applied Digital's unique, purpose-built data centers and early AI monetization set it apart from legacy crypto peers. Read why APLD is a Buy.
Saturday, July 05, 2025 09:11 AM
This company has a strong history of growth and a long runway ahead.
APLD historical stock data
date open high low close volume
08/07/25 9.84 9.85 9.20 9.20 24,534,975
07/07/25 10.16 10.17 9.35 9.66 31,004,831
03/07/25 10.60 10.6698 10.26 10.45 17,867,146
02/07/25 9.84 10.62 9.77 10.56 45,466,978
01/07/25 10.00 10.37 9.71 9.76 28,963,934
30/06/25 10.56 10.76 10.05 10.07 31,560,734
27/06/25 10.91 10.96 10.1619 10.38 50,419,228
26/06/25 9.89 10.685 9.69 10.56 50,298,689
25/06/25 10.56 10.75 9.70 9.82 34,088,910
24/06/25 10.15 10.5281 9.90 10.32 32,494,133
Quote Details
52wk Low:3.01
52wk High:15.42
Vol:0
Avg Vol(3m):862.8M
1Y Chng:+82.18%
1M Chng:+25.00%
Add to Watch List