APLD Quote, Trading Chart, Applied Blockchain Inc.

home / stock / apld / apld quote

Stock Information
Company Name: Applied Blockchain Inc.
Stock Symbol: APLD
Market: NASDAQ
Website: applieddigital.com
Menu
APLD APLD Quote APLD Short APLD News APLD Articles APLD Message Board
Get APLD Alerts

News, Short Squeeze, Breakout and More Instantly...
APLD Quote
Last:$27.74
Change Percent:4.66%
Open:$26.25
Previous Close:$26.505
High:$28.1897
Low:$25.93
Volume:9,329,364
Last Trade Date Time:03/02/2026 12:46:01 pm
Quotes are delayed by 15 to 20 minutes.
APLD Chart
Last Twenty Trading Days
Date:2026-03-02
Open:$26.25
Close:$26.505
High:$28.1897
Low:$25.93
Volume:9,329,364
Date:2026-02-27
Open:$27.51
Close:$28.455
High:$27.74
Low:$26.41
Volume:9,423,000
Date:2026-02-26
Open:$29.11
Close:$30.075
High:$29.46
Low:$28.25
Volume:9,358,443
Date:2026-02-25
Open:$31.5
Close:$30.69
High:$31.68
Low:$30.04
Volume:9,348,990
Date:2026-02-24
Open:$29.565
Close:$29.0499
High:$31.09
Low:$28.96
Volume:11,089,463
Date:2026-02-23
Open:$28.42
Close:$29.12
High:$29.55
Low:$28.26
Volume:7,508,424
Date:2026-02-20
Open:$30.87
Close:$31.18
High:$31.29
Low:$28.92
Volume:13,310,807
Date:2026-02-19
Open:$31.28
Close:$32.79
High:$31.71
Low:$30.563
Volume:8,241,864
Date:2026-02-18
Open:$31.32
Close:$32.59
High:$33.45
Low:$30.3
Volume:15,728,560
Date:2026-02-17
Open:$34.25
Close:$35.28
High:$34.6634
Low:$32.39
Volume:10,992,760
Date:2026-02-16
Open:$35.87
Close:$36.4592
High:$37.47
Low:$33.52
Volume:22,436,994
Date:2026-02-13
Open:$35.87
Close:$35.89
High:$37.47
Low:$33.52
Volume:14,390,518
Date:2026-02-12
Open:$37.09
Close:$36
High:$37.23
Low:$34.5601
Volume:10,512,357
Date:2026-02-11
Open:$38.37
Close:$38.35
High:$39.34
Low:$35.13
Volume:15,609,834
Date:2026-02-10
Open:$37.64
Close:$37.9323
High:$39.98
Low:$37.51
Volume:15,136,331
Date:2026-02-09
Open:$34.3
Close:$34.2242
High:$39.35
Low:$34.16
Volume:23,842,841
Date:2026-02-06
Open:$29.6
Close:$29.855
High:$34.39
Low:$29.24
Volume:29,374,592
Date:2026-02-05
Open:$30.005
Close:$30
High:$31.47
Low:$28.26
Volume:17,341,317
Date:2026-02-04
Open:$36.44
Close:$35.6994
High:$36.58
Low:$30
Volume:21,053,284
Date:2026-02-03
Open:$35.53
Close:$35.72
High:$36.64
Low:$34.45
Volume:14,443,117