Applied Blockchain Inc (APLD) Historical Stock Data
8.76 ↓0.40 (-4.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLD is up 0.02% a day on average. There have been 14 days where Applied Blockchain Inc closed green and 16 days where APLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.37 | 8.76 | ↓$0.61 (-6.51%) | 8.70 | 9.68 | 21.58M |
| 2024-11-19 | 7.90 | 9.16 | ↑$1.26 (15.95%) | 7.77 | 9.26 | 30.24M |
| 2024-11-18 | 7.43 | 7.75 | ↑$0.32 (4.31%) | 7.39 | 8.45 | 25.12M |
| 2024-11-15 | 7.01 | 7.23 | ↑$0.22 (3.14%) | 6.90 | 7.57 | 22M |
| 2024-11-14 | 7.15 | 6.86 | ↓$0.29 (-4.06%) | 6.64 | 7.24 | 9.59M |
| 2024-11-13 | 7.60 | 7.17 | ↓$0.43 (-5.66%) | 6.97 | 7.85 | 9.99M |
| 2024-11-12 | 7.38 | 7.59 | ↑$0.21 (2.85%) | 7.18 | 7.72 | 8.20M |
| 2024-11-11 | 7.90 | 7.58 | ↓$0.32 (-4.05%) | 7.44 | 8.22 | 12.25M |
| 2024-11-08 | 7.81 | 7.56 | ↓$0.25 (-3.20%) | 7.37 | 7.98 | 8.58M |
| 2024-11-07 | 7.09 | 7.79 | ↑$0.70 (9.87%) | 7.06 | 7.88 | 13.70M |
| 2024-11-06 | 6.90 | 7.07 | ↑$0.17 (2.46%) | 6.56 | 7.26 | 14.70M |
| 2024-11-05 | 6.07 | 6.04 | ↓$0.04 (-0.58%) | 5.96 | 6.19 | 2.43M |
| 2024-11-04 | 6.44 | 5.97 | ↓$0.47 (-7.30%) | 5.94 | 6.47 | 12.75M |
| 2024-11-01 | 6.82 | 6.46 | ↓$0.36 (-5.28%) | 6.24 | 7.25 | 21.58M |
| 2024-10-31 | 6.85 | 6.76 | ↓$0.09 (-1.31%) | 6.70 | 7.36 | 44.43M |
| 2024-10-30 | 7.77 | 7.36 | ↓$0.41 (-5.28%) | 7.35 | 7.91 | 6.49M |
| 2024-10-29 | 8.29 | 7.87 | ↓$0.42 (-5.07%) | 7.86 | 8.38 | 4.40M |
| 2024-10-28 | 8.20 | 8.27 | ↑$0.07 (0.85%) | 8.13 | 8.64 | 8.40M |
| 2024-10-25 | 8.26 | 8.04 | ↓$0.22 (-2.66%) | 7.98 | 8.49 | 8.73M |
| 2024-10-24 | 8.76 | 8.23 | ↓$0.53 (-6.05%) | 8.04 | 8.97 | 9.21M |
| 2024-10-23 | 8.97 | 8.61 | ↓$0.36 (-4.01%) | 8.25 | 9.15 | 9.86M |
| 2024-10-22 | 8.67 | 9.04 | ↑$0.37 (4.21%) | 8.65 | 9.48 | 9.12M |
| 2024-10-21 | 8.14 | 8.71 | ↑$0.57 (7.00%) | 7.68 | 8.87 | 15.41M |
| 2024-10-18 | 7.94 | 8.18 | ↑$0.24 (3.02%) | 7.55 | 8.55 | 15.22M |
| 2024-10-17 | 8.17 | 7.95 | ↓$0.22 (-2.69%) | 7.83 | 8.17 | 12.94M |
| 2024-10-16 | 7.52 | 8.05 | ↑$0.53 (7.05%) | 7.43 | 8.28 | 15.50M |
| 2024-10-15 | 7.61 | 7.30 | ↓$0.31 (-4.07%) | 7.08 | 7.80 | 7.90M |
| 2024-10-14 | 7.40 | 7.55 | ↑$0.15 (2.03%) | 7.15 | 7.76 | 11.01M |
| 2024-10-11 | 6.91 | 7.28 | ↑$0.37 (5.35%) | 6.90 | 7.29 | 9.04M |
| 2024-10-10 | 7.49 | 7.52 | ↑$0.02 (0.33%) | 6.66 | 8.09 | 13.85M |
Create an account or log in to view more rows.
$APLD i hate money so im buying
$APLD I don't know shit
but I know I'm holdin till I at least triple up
$APLD I would not be a bear now
$APLD Awaiting buy signal..
$APLD why is this not moving lol
$APLD super bullish
$APLD market starting to dump
$APLD only getting stronger
$APLD LFFGG
$APLD lmfao
lfg babies