Applied Blockchain Inc (APLD) Stock Price

11.93 ▲ +1.02 (+9.35%)
Open: 11.415 Vol: 426.72K Day's range: 11.21 - 12.15 Jul 18, 15:59 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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 11.93▼ 11.86▲ 11.87▲ 10.48▲ 10.45▲
MA10 11.92▲ 11.80▲ 11.55▲ 9.93▲ 9.83▲
MA20 11.87▲ 11.48▲ 10.96▲ 10.07▲ 7.75▲
MA50 11.81▲ 10.71▲ 10.11▲ 9.31▲ 7.64▲
MA100 11.59▲ 10.05▲ 10.02▲ 7.63▲ 6.30▲
MA200 11.05▲ 10.04▲ 10.73▲ 7.99▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.010▼ 0.079▲ 0.088▲ 0.438▲
RSI 56.637▲ 70.218▲ 76.339▲ 64.622▲ 60.558▲
STOCH 67.590     71.100     79.645     56.372     54.881    
WILL %R -28.205     -17.323▲ -10.732▲ -7.029▲ -28.819    
CCI 55.469     101.165▲ 85.208     228.652▲ 70.809    
Latest Filters Detected On APLD
▲ RSI&MACD $APLD MACD cross and RSI above 55 Set Alert
▲ MACD $APLD MACD(12,26,9) Crossed Above Signal Line Set Alert
▲ GAP $APLD Open Gap Up %3 Set Alert
▲ GAP $APLD Open Gap Up %2 Set Alert
▲ BREAK $APLD Price Breaks 20 Days High Set Alert
▲ BREAK $APLD Price Breaks 10 Days High Set Alert
Applied Blockchain Inc News
Independent Bank Posts Upbeat Earnings, Joins Blaize Holdings, Interactive Brokers Group And Other Big Stocks Moving Higher On Friday
Friday, July 18, 2025 07:03 AM
Shares of Independent Bank Corp. INDB +6.42% + Free Alerts rose sharply during Friday's session after the company reported second-quarter financial results and beat its adjusted EPS and revenue ...
Should You Buy Nvidia's Secret Investment Portfolio's Biggest AI Stock Investment?
Wednesday, July 16, 2025 06:55 AM
Nvidia’s Strategic AI Vision Nvidia (NASDAQ:NVDA) has solidified its position as the backbone of the artificial intelligence (AI) revolution, with its graphics processing units (GPUs) driving the most ...
Why Applied Digital (APLD) Stock Is Up Today
Tuesday, July 15, 2025 10:35 AM
Shares of digital infrastructure provider Applied Digital (NASDAQ:APLD) jumped 5.4% in the afternoon session on continued investor optimism surrounding its strategic pivot to building high-performance ...
APLD historical stock data
date open high low close volume
18/07/25 11.415 12.15 11.21 11.93 54,410,369
17/07/25 10.18 11.24 10.08 10.91 54,301,433
16/07/25 10.07 10.4188 9.75 10.06 28,715,475
15/07/25 9.705 10.25 9.6033 9.97 36,132,599
14/07/25 9.28 9.69 9.235 9.52 22,358,121
11/07/25 9.33 9.39 9.02 9.18 17,455,181
10/07/25 9.49 9.636 9.28 9.33 17,874,772
09/07/25 9.35 9.58 9.13 9.51 24,289,495
08/07/25 9.84 9.85 9.20 9.22 26,691,539
07/07/25 10.16 10.17 9.35 9.66 31,004,831
Quote Details
52wk Low:3.01
52wk High:15.42
Vol:426.72K
Avg Vol(3m):948.7M
1Y Chng:+181.37%
1M Chng:-6.58%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.26B