$APLD: Applied Blockchain, Inc. - Common Stock
2025-06-11 APLD 2025-06-11 06:03:53 12.08 12.04 -3.07% APLD 2025-06-11 07:02:35 12.30 12.22 -1.84% APLD 2025-06-11 08:03:56 12.39 12.36 -0.61% APLD 2025-06-11 09:02:38 12.55 12.50 0.23% APLD 2025-06-11 10:04:01 11.85 11.84 -4.92% APLD 2025-06-11 11:02:38 12.02 12.01 -3.53% APLD 2025-06-11 12:03:53 12.12 12.11 -2.69% APLD 2025-06-11 13:02:36 12.26 12.25 -1.69% APLD 2025-06-11 14:03:54 11.94 11.93 -4.15% APLD 2025-06-11 15:02:36 12.04 12.03 -3.38% APLD 2025-06-11 16:03:51 12.10 12.05 -3.23% APLD 2025-06-11 17:02:28 12.10 11.97 -3.85% APLD 2025-06-11 18:03:47 12.00 11.97 -3.93% APLD 2025-06-11 19:02:34 12.10 12.02 -3.45% APLD 2025-06-11 20:03:47 0.00 0.00 -3.21% 2025-06-12 APLD 2025-06-12 04:03:54 12.20 12.15 0.80% APLD 2025-06-12 05:02:39 12.07 12.05 0.08% APLD 2025-06-12 06:04:00 12.08 12.04 0.24% APLD 2025-06-12 07:02:40 11.98 11.96 -0.48% APLD 2025-06-12 08:04:01 11.76 11.75 -2.32% APLD 2025-06-12 09:02:39 11.97 11.93 -0.56% APLD 2025-06-12 10:03:58 11.83 11.81 -1.84% APLD 2025-06-12 11:02:38 12.03 12.02 -0.08% APLD 2025-06-12 12:04:00 12.31 12.29 2.00% APLD 2025-06-12 13:02:35 12.82 12.81 6.09% APLD 2025-06-12 14:03:54 12.97 12.96 7.37% APLD 2025-06-12 15:02:36 12.75 12.74 5.53% APLD 2025-06-12 16:03:48 12.55 12.53 4.01% APLD 2025-06-12 17:02:36 12.69 12.66 5.31% APLD 2025-06-12 18:03:50 12.70 12.66 5.23% APLD 2025-06-12 19:02:30 12.55 12.51 3.82% APLD 2025-06-12 20:03:48 0.00 0.00 4.07% 2025-06-13 APLD 2025-06-13 04:03:54 11.69 11.66 -7.22% APLD 2025-06-13 05:24:38 11.91 11.89 -4.90% APLD 2025-06-13 06:39:22 11.88 11.86 -5.39% APLD 2025-06-13 07:34:42 12.18 12.13 -3.32% APLD 2025-06-13 08:38:03 12.14 12.12 -3.07% APLD 2025-06-13 09:35:15 12.50 12.48 -0.08% APLD 2025-06-13 12:03:54 11.69 11.68 -6.80% APLD 2025-06-13 13:02:39 11.64 11.63 -7.14% APLD 2025-06-13 14:03:57 11.41 11.40 -9.05% APLD 2025-06-13 15:02:40 11.23 11.22 -10.54% APLD 2025-06-13 16:04:00 11.21 11.15 -10.95% APLD 2025-06-13 17:02:33 11.17 11.15 -10.63% APLD 2025-06-13 18:03:52 11.06 11.03 -11.51% APLD 2025-06-13 19:02:36 11.09 11.03 -11.59% APLD 2025-06-13 20:03:55 0.00 0.00 -11.67% 2025-06-16 APLD 2025-06-16 04:03:50 11.22 11.20 0.24% APLD 2025-06-16 05:02:38 11.33 11.32 1.04% APLD 2025-06-16 06:03:53 11.35 11.30 1.36% APLD 2025-06-16 07:02:39 11.36 11.30 1.36% APLD 2025-06-16 08:03:56 11.43 11.40 2.00% APLD 2025-06-16 09:02:38 11.42 11.41 2.00% APLD 2025-06-16 10:04:05 11.04 11.02 -1.28% APLD 2025-06-16 11:02:35 11.18 11.17 0.00% APLD 2025-06-16 12:03:54 11.22 11.20 0.32% APLD 2025-06-16 13:02:37 11.36 11.35 1.36% APLD 2025-06-16 14:03:56 11.40 11.39 1.84% APLD 2025-06-16 15:02:36 11.51 11.50 2.72% APLD 2025-06-16 16:03:54 11.60 11.50 3.12% APLD 2025-06-16 17:02:30 11.53 11.49 3.04% APLD 2025-06-16 18:03:54 11.52 11.48 3.04% APLD 2025-06-16 19:02:32 11.35 11.34 1.52% APLD 2025-06-16 20:03:47 0.00 0.00 0.00% 2025-06-17 APLD 2025-06-17 04:03:48 11.40 11.31 -1.97% APLD 2025-06-17 05:03:03 11.39 11.36 -1.43% APLD 2025-06-17 06:03:53 11.28 11.27 -2.50% APLD 2025-06-17 07:02:36 11.27 11.25 -2.24% APLD 2025-06-17 08:03:52 11.30 11.27 -2.68% APLD 2025-06-17 09:02:29 11.30 11.28 -2.24% APLD 2025-06-17 10:03:53 11.21 11.20 -2.95% APLD 2025-06-17 11:02:32 11.18 11.17 -3.31% APLD 2025-06-17 12:03:53 11.22 11.21 -2.95% APLD 2025-06-17 13:02:36 11.07 11.06 -4.29% APLD 2025-06-17 14:03:52 11.08 11.07 -4.20% APLD 2025-06-17 15:02:38 11.01 11.00 -4.83% APLD 2025-06-17 16:03:49 11.05 11.01 -4.65% APLD 2025-06-17 17:02:30 11.09 10.95 -4.85% APLD 2025-06-17 18:03:49 10.97 10.93 -5.28% APLD 2025-06-17 19:02:36 10.97 10.92 -5.37% APLD 2025-06-17 20:03:51 0.00 0.00 -5.37% 2025-06-18 APLD 2025-06-18 04:03:53 11.17 11.07 0.78% APLD 2025-06-18 05:02:41 11.14 11.11 1.21% APLD 2025-06-18 06:03:58 11.13 11.12 1.21% APLD 2025-06-18 07:02:39 11.10 11.06 0.87% APLD 2025-06-18 08:03:55 11.06 11.05 0.61% APLD 2025-06-18 09:02:38 11.05 11.04 0.61% APLD 2025-06-18 10:03:55 10.81 10.80 -1.56% APLD 2025-06-18 11:02:42 10.75 10.74 -2.08% APLD 2025-06-18 12:03:51 10.82 10.81 -1.39% APLD 2025-06-18 13:02:35 10.86 10.84 -1.21% APLD 2025-06-18 14:03:54 10.75 10.73 -2.08% APLD 2025-06-18 15:02:42 10.64 10.63 -3.03% APLD 2025-06-18 16:04:01 10.65 10.62 -3.12% APLD 2025-06-18 17:02:35 10.60 10.59 -3.55% APLD 2025-06-18 18:03:49 10.57 10.52 -3.91% APLD 2025-06-18 19:02:38 10.57 10.55 -3.82% APLD 2025-06-18 20:03:54 0.00 0.00 -3.28% 2025-06-20 APLD 2025-06-20 04:03:48 10.55 10.53 -0.45% APLD 2025-06-20 05:02:32 10.45 10.40 -1.46% APLD 2025-06-20 06:03:46 10.60 10.56 -0.36% APLD 2025-06-20 07:02:40 10.53 10.51 -0.45% APLD 2025-06-20 08:03:47 10.67 10.65 0.45% APLD 2025-06-20 09:02:36 10.79 10.77 1.55% APLD 2025-06-20 10:03:54 10.23 10.22 -3.46% APLD 2025-06-20 11:02:38 10.24 10.23 -3.28% APLD 2025-06-20 12:03:51 10.41 10.40 -1.73% APLD 2025-06-20 13:02:35 10.30 10.29 -2.73% APLD 2025-06-20 14:03:54 10.23 10.22 -3.37% APLD 2025-06-20 15:02:35 10.39 10.38 -1.91% APLD 2025-06-20 16:22:30 10.35 10.30 -2.45% APLD 2025-06-20 17:19:57 10.32 10.31 -2.54% APLD 2025-06-20 18:23:35 10.41 10.31 -2.64% APLD 2025-06-20 19:03:07 10.41 10.33 -2.54% APLD 2025-06-20 20:03:43 0.00 0.00 -2.73% 2025-06-23 APLD 2025-06-23 04:03:51 10.20 10.14 -1.70% APLD 2025-06-23 05:02:31 10.15 10.14 -1.89% APLD 2025-06-23 06:03:50 10.10 10.09 -2.17% APLD 2025-06-23 07:02:32 10.09 10.07 -2.36% APLD 2025-06-23 09:16:44 10.06 10.05 -2.54% APLD 2025-06-23 10:05:49 10.16 10.15 -1.60% APLD 2025-06-23 11:03:41 9.90 9.89 -3.96% APLD 2025-06-23 12:02:48 9.75 9.74 -5.47% APLD 2025-06-23 13:03:41 9.52 9.51 -7.73% APLD 2025-06-23 14:02:52 9.75 9.74 -5.47% APLD 2025-06-23 15:03:39 9.87 9.85 -4.24% APLD 2025-06-23 16:02:50 9.90 9.80 -4.24% APLD 2025-06-23 17:03:33 9.90 9.86 -4.36% APLD 2025-06-23 18:02:47 9.89 9.86 -4.36% APLD 2025-06-23 19:03:35 10.16 10.00 -1.65% APLD 2025-06-23 20:02:45 0.00 0.00 -1.55% 2025-06-24 APLD 2025-06-24 04:03:50 10.32 10.30 4.74% APLD 2025-06-24 05:02:38 10.27 10.26 3.87% APLD 2025-06-24 06:03:54 10.30 10.29 4.16% APLD 2025-06-24 07:02:45 10.29 10.25 3.87% APLD 2025-06-24 08:03:49 10.22 10.19 3.29% APLD 2025-06-24 09:02:38 10.15 10.14 2.71% APLD 2025-06-24 10:03:51 10.37 10.36 4.94% APLD 2025-06-24 11:02:41 10.39 10.38 5.03% APLD 2025-06-24 12:03:49 10.36 10.35 4.84% APLD 2025-06-24 13:02:48 10.44 10.43 5.61% APLD 2025-06-24 14:03:50 10.43 10.42 5.52% APLD 2025-06-24 15:02:39 10.35 10.34 4.74% APLD 2025-06-24 16:03:53 10.45 10.35 5.42% APLD 2025-06-24 17:02:42 10.48 10.33 5.67% APLD 2025-06-24 18:03:49 10.41 10.32 5.47% APLD 2025-06-24 19:02:41 10.37 10.34 4.86% APLD 2025-06-24 20:03:42 0.00 0.00 4.56% 2025-06-25 APLD 2025-06-25 04:03:45 10.49 10.48 1.72% APLD 2025-06-25 05:02:43 10.40 10.32 0.00% APLD 2025-06-25 06:03:46 10.40 10.35 0.91% APLD 2025-06-25 07:02:40 10.39 10.33 0.30% APLD 2025-06-25 08:04:01 10.54 10.50 2.33% APLD 2025-06-25 09:02:44 10.56 10.55 2.43% APLD 2025-06-25 10:03:56 10.16 10.15 -1.52% APLD 2025-06-25 11:02:48 10.03 10.01 -3.04% APLD 2025-06-25 12:03:56 9.92 9.91 -4.05% APLD 2025-06-25 13:02:46 9.95 9.93 -3.65% APLD 2025-06-25 14:03:52 9.94 9.93 -3.85% APLD 2025-06-25 15:02:42 9.83 9.82 -4.96% APLD 2025-06-25 16:03:48 9.86 9.81 -5.07% APLD 2025-06-25 17:02:42 9.93 9.84 -4.46% APLD 2025-06-25 18:03:47 9.93 9.85 -4.46% APLD 2025-06-25 19:02:49 9.93 9.86 -3.78% APLD 2025-06-25 20:03:43 0.00 0.00 -3.97% 2025-06-26 APLD 2025-06-26 04:03:33 9.99 9.97 -3.97% APLD 2025-06-26 05:03:05 9.97 9.96 1.55% APLD 2025-06-26 06:03:25 9.98 9.97 1.65% APLD 2025-06-26 07:03:09 9.92 9.91 0.97% APLD 2025-06-26 08:03:25 9.97 9.94 1.55% APLD 2025-06-26 09:03:09 9.89 9.88 0.39% APLD 2025-06-26 10:03:26 9.78 9.76 -0.39% APLD 2025-06-26 11:03:04 9.90 9.89 0.87% APLD 2025-06-26 12:03:28 9.92 9.91 0.97% APLD 2025-06-26 13:03:08 10.16 10.15 3.29% APLD 2025-06-26 14:03:26 10.33 10.32 4.94% APLD 2025-06-26 15:03:03 10.55 10.54 7.17% APLD 2025-06-26 16:03:22 10.60 10.55 7.27% APLD 2025-06-26 17:03:00 10.63 10.60 7.94% APLD 2025-06-26 18:03:30 10.60 10.51 7.64% APLD 2025-06-26 19:03:06 10.59 10.56 7.84% APLD 2025-06-26 20:03:23 0.00 0.00 7.64% 2025-06-27 APLD 2025-06-27 04:03:50 10.99 10.91 3.67% APLD 2025-06-27 05:00:54 10.92 10.90 3.67% APLD 2025-06-27 06:00:58 10.90 10.89 3.46% APLD 2025-06-27 07:00:51 10.83 10.82 2.75% APLD 2025-06-27 08:01:06 10.90 10.88 3.46% APLD 2025-06-27 09:00:49 11.05 11.04 5.19% APLD 2025-06-27 10:01:03 10.40 10.39 -1.63% APLD 2025-06-27 11:00:50 10.59 10.58 0.20% APLD 2025-06-27 12:01:00 10.56 10.55 0.00% APLD 2025-06-27 13:00:48 10.81 10.80 2.55% APLD 2025-06-27 14:00:59 10.50 10.49 -0.61% APLD 2025-06-27 15:01:00 10.27 10.26 -2.95% APLD 2025-06-27 16:00:59 10.38 10.37 -1.73% APLD 2025-06-27 17:00:47 10.41 10.26 -2.08% APLD 2025-06-27 18:00:50 10.50 10.30 -2.18% APLD 2025-06-27 19:00:41 10.50 10.28 -2.37% APLD 2025-06-27 20:01:02 10.50 10.26 -1.99% APLD 2025-06-27 21:00:47 0.00 0.00 -1.99% 2025-06-30 APLD 2025-06-30 05:00:53 10.48 10.46 0.85% APLD 2025-06-30 06:00:58 10.54 10.52 1.33% APLD 2025-06-30 07:00:52 10.53 10.52 1.42% APLD 2025-06-30 08:01:00 10.56 10.53 1.42% APLD 2025-06-30 09:00:53 10.50 10.49 1.14% APLD 2025-06-30 10:00:58 10.32 10.30 -0.66% APLD 2025-06-30 11:00:50 10.33 10.32 -0.47% APLD 2025-06-30 12:00:56 10.32 10.31 -0.57% APLD 2025-06-30 13:00:51 10.39 10.38 0.00% APLD 2025-06-30 14:01:05 10.34 10.33 -0.47% APLD 2025-06-30 15:00:50 10.26 10.25 -1.14% APLD 2025-06-30 16:01:05 10.08 10.07 -2.84% APLD 2025-06-30 17:00:54 10.14 10.10 -2.31% APLD 2025-06-30 18:01:08 10.17 10.13 -2.31% APLD 2025-06-30 19:00:47 10.12 10.10 -2.60% APLD 2025-06-30 20:00:58 10.15 10.08 -2.60% APLD 2025-06-30 21:00:47 0.00 0.00 -2.60% 2025-07-01 APLD 2025-07-01 05:00:53 10.10 10.09 0.19% APLD 2025-07-01 06:00:59 10.08 10.07 0.00% APLD 2025-07-01 07:00:50 10.07 10.06 0.00% APLD 2025-07-01 08:01:02 10.11 10.02 -0.19% APLD 2025-07-01 09:00:52 9.94 9.93 -1.25% APLD 2025-07-01 10:00:55 10.18 10.17 1.06% APLD 2025-07-01 11:00:52 9.92 9.91 -1.45% APLD 2025-07-01 12:00:57 10.01 10.00 -0.58% APLD 2025-07-01 13:00:52 10.17 10.16 0.96% APLD 2025-07-01 14:01:14 10.09 10.08 0.10% APLD 2025-07-01 15:00:59 9.99 9.98 -0.77% APLD 2025-07-01 16:01:06 9.75 9.74 -3.08% APLD 2025-07-01 17:01:00 9.84 9.82 -2.28% APLD 2025-07-01 18:01:05 9.89 9.77 -2.58% APLD 2025-07-01 19:01:01 9.89 9.83 -2.38% APLD 2025-07-01 20:01:07 9.79 9.76 -2.68% APLD 2025-07-01 21:00:55 0.00 0.00 -2.68% 2025-07-02 APLD 2025-07-02 05:00:54 9.89 9.86 1.39% APLD 2025-07-02 06:01:00 9.89 9.84 1.19% APLD 2025-07-02 07:00:48 9.83 9.82 0.70% APLD 2025-07-02 08:01:01 9.80 9.78 0.50% APLD 2025-07-02 09:00:52 9.72 9.71 -0.30% APLD 2025-07-02 10:01:00 9.98 9.97 2.28% APLD 2025-07-02 11:00:49 10.08 10.07 3.28% APLD 2025-07-02 12:00:58 9.99 9.98 2.38% APLD 2025-07-02 13:00:53 10.16 10.15 3.97% APLD 2025-07-02 15:00:49 10.43 10.42 6.65% APLD 2025-07-02 16:01:00 10.57 10.56 8.04% APLD 2025-07-02 17:00:57 10.60 10.58 8.61% APLD 2025-07-02 18:01:02 10.54 10.52 7.89% APLD 2025-07-02 19:00:55 10.57 10.55 8.30% APLD 2025-07-02 20:01:05 10.54 10.47 7.79% APLD 2025-07-02 21:01:01 0.00 0.00 7.79% 2025-07-03 APLD 2025-07-03 05:00:54 10.58 10.57 0.10% APLD 2025-07-03 06:01:05 10.60 10.59 0.41% APLD 2025-07-03 07:00:56 10.59 10.58 0.20% APLD 2025-07-03 08:01:08 10.59 10.57 0.31% APLD 2025-07-03 09:00:57 10.69 10.67 1.13% APLD 2025-07-03 10:01:02 10.41 10.39 -1.54% APLD 2025-07-03 11:00:56 10.46 10.45 -1.02% APLD 2025-07-03 12:01:01 10.38 10.37 -1.74% APLD 2025-07-03 13:00:51 10.44 10.43 -1.23% APLD 2025-07-03 14:00:56 10.42 10.30 -0.19% APLD 2025-07-03 15:00:53 10.43 10.41 -0.19% APLD 2025-07-03 16:01:02 10.43 10.41 0.00% APLD 2025-07-03 17:00:53 10.43 10.37 -1.61% APLD 2025-07-03 18:01:00 0.00 0.00 -1.61% 2025-07-07 APLD 2025-07-07 05:01:01 10.34 10.33 -0.95% APLD 2025-07-07 06:01:07 10.33 10.32 -1.04% APLD 2025-07-07 07:00:53 10.34 10.32 -1.04% APLD 2025-07-07 08:01:01 10.33 10.31 -1.23% APLD 2025-07-07 09:01:02 10.27 10.25 -1.80% APLD 2025-07-07 10:01:06 9.78 9.76 -6.25% APLD 2025-07-07 11:01:03 9.68 9.67 -7.20% APLD 2025-07-07 12:00:59 9.87 9.85 -5.49% APLD 2025-07-07 13:00:49 9.65 9.64 -7.58% APLD 2025-07-07 14:01:00 9.68 9.67 -7.20% APLD 2025-07-07 15:00:47 9.67 9.66 -7.29% APLD 2025-07-07 16:01:00 9.66 9.65 -7.39% APLD 2025-07-07 17:00:56 9.70 9.66 -7.18% APLD 2025-07-07 18:01:03 9.67 9.66 -7.46% APLD 2025-07-07 19:00:54 9.72 9.64 -7.46% APLD 2025-07-07 20:00:58 9.70 9.66 -7.46% APLD 2025-07-07 21:00:50 0.00 0.00 -7.46% 2025-07-08 APLD 2025-07-08 05:01:00 9.72 9.71 0.67% APLD 2025-07-08 06:01:05 9.73 9.72 0.67% APLD 2025-07-08 07:00:48 9.80 9.77 1.34% APLD 2025-07-08 08:00:58 9.76 9.75 0.96% APLD 2025-07-08 09:00:53 9.78 9.76 1.05% APLD 2025-07-08 10:00:57 9.75 9.74 0.86% APLD 2025-07-08 11:00:50 9.54 9.52 -1.24% APLD 2025-07-08 12:00:58 9.43 9.42 -2.20% APLD 2025-07-08 13:00:53 9.39 9.36 -2.58% APLD 2025-07-08 14:00:59 9.44 9.43 -2.11% APLD 2025-07-08 15:00:55 9.37 9.35 -2.68% APLD 2025-07-08 16:01:03 9.22 9.19 -4.21% APLD 2025-07-08 17:01:00 9.35 9.27 -3.52% APLD 2025-07-08 18:01:06 9.35 9.27 -3.62% APLD 2025-07-08 19:00:56 9.31 9.27 -3.73% APLD 2025-07-08 20:01:06 9.31 9.27 -3.52% APLD 2025-07-08 21:00:56 0.00 0.00 -3.52% 2025-07-09 APLD 2025-07-09 05:00:54 9.29 9.27 0.83% APLD 2025-07-09 06:01:04 9.31 9.30 0.93% APLD 2025-07-09 07:00:57 9.36 9.32 1.45% APLD 2025-07-09 08:01:01 9.33 9.31 1.14% APLD 2025-07-09 09:00:53 9.39 9.38 1.86% APLD 2025-07-09 10:01:01 9.43 9.42 2.07% APLD 2025-07-09 11:00:53 9.22 9.21 0.00% APLD 2025-07-09 12:01:01 9.22 9.19 0.00% APLD 2025-07-09 13:00:53 9.24 9.23 0.21% APLD 2025-07-09 15:00:51 9.47 9.46 2.59% APLD 2025-07-09 16:01:04 9.52 9.51 3.11% APLD 2025-07-09 17:00:55 9.53 9.48 2.93% APLD 2025-07-09 18:00:59 9.50 9.49 2.93% APLD 2025-07-09 19:00:50 9.52 9.51 3.25% APLD 2025-07-09 20:00:59 9.52 9.50 3.15% APLD 2025-07-09 21:00:53 0.00 0.00 3.15% 2025-07-10 APLD 2025-07-10 05:01:04 9.51 9.50 0.00% APLD 2025-07-10 06:01:03 9.54 9.52 0.22% APLD 2025-07-10 07:00:57 9.60 9.58 0.98% APLD 2025-07-10 08:01:04 9.52 9.51 0.11% APLD 2025-07-10 09:01:00 9.50 9.49 0.00% APLD 2025-07-10 10:01:02 9.36 9.35 -1.63% APLD 2025-07-10 11:00:55 9.39 9.36 -1.41% APLD 2025-07-10 12:00:55 9.54 9.52 0.43% APLD 2025-07-10 13:00:53 9.55 9.53 0.43% APLD 2025-07-10 14:01:01 9.50 9.49 0.00% APLD 2025-07-10 15:00:54 9.47 9.46 -0.33% APLD 2025-07-10 16:01:03 9.36 9.35 -1.74% APLD 2025-07-10 17:00:57 9.37 9.33 -1.68% APLD 2025-07-10 18:01:06 9.39 9.31 -1.79% APLD 2025-07-10 19:00:55 9.36 9.34 -1.68% APLD 2025-07-10 21:00:54 0.00 0.00 -1.68% 2025-07-11 APLD 2025-07-11 05:02:47 9.37 9.31 -0.11%