Applied Blockchain Inc (APLD) Historical Stock Data
8.01 ↓0.04 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APLD is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 7.81 | 8.35 | 33.16M |
| 2024-12-19 | 9.09 | 8.05 | ↓$1.05 (-11.50%) | 7.84 | 9.12 | 19.40M |
| 2024-12-18 | 9.69 | 9.94 | ↑$0.25 (2.53%) | 9.61 | 10.18 | 5.04M |
| 2024-12-17 | 10.02 | 9.81 | ↓$0.21 (-2.11%) | 9.55 | 10.16 | 4.89M |
| 2024-12-16 | 9.08 | 10.01 | ↑$0.93 (10.24%) | 8.96 | 10.27 | 23.86M |
| 2024-12-13 | 9.02 | 8.91 | ↓$0.12 (-1.27%) | 8.91 | 9.41 | 3.54M |
| 2024-12-12 | 9.00 | 9.48 | ↑$0.48 (5.28%) | 8.86 | 9.54 | 6.47M |
| 2024-12-11 | 9.13 | 8.93 | ↓$0.19 (-2.12%) | 8.57 | 9.16 | 5.28M |
| 2024-12-10 | 9.68 | 9.02 | ↓$0.66 (-6.86%) | 9.00 | 9.77 | 6.26M |
| 2024-12-09 | 11.12 | 9.72 | ↓$1.40 (-12.59%) | 9.58 | 11.15 | 11.20M |
| 2024-12-06 | 10.29 | 11.05 | ↑$0.76 (7.41%) | 10.18 | 11.25 | 12.12M |
| 2024-12-05 | 9.83 | 10.13 | ↑$0.30 (3.05%) | 9.73 | 10.39 | 7.88M |
| 2024-12-04 | 9.80 | 9.26 | ↓$0.54 (-5.56%) | 9.24 | 10.44 | 11.28M |
| 2024-12-03 | 9.52 | 9.55 | ↑$0.03 (0.28%) | 9.43 | 9.81 | 3.44M |
| 2024-12-02 | 10.19 | 10.39 | ↑$0.20 (1.96%) | 9.91 | 10.54 | 5.64M |
| 2024-11-29 | 9.91 | 10.44 | ↑$0.53 (5.32%) | 9.78 | 10.58 | 7M |
| 2024-11-27 | 9.99 | 9.58 | ↓$0.41 (-4.11%) | 9.53 | 10.19 | 4.67M |
| 2024-11-26 | 10.56 | 10.13 | ↓$0.43 (-4.11%) | 10.13 | 10.68 | 4.39M |
| 2024-11-25 | 10.37 | 10.50 | ↑$0.13 (1.25%) | 10.02 | 10.94 | 10.25M |
| 2024-11-22 | 9.13 | 9.61 | ↑$0.48 (5.20%) | 9.03 | 9.71 | 7.42M |
| 2024-11-21 | 9.16 | 8.77 | ↓$0.39 (-4.26%) | 8.51 | 9.31 | 7.76M |
| 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 |
Create an account or log in to view more rows.
$APLD love cooking these little bears on here
$APLD Looking for this cup to breakout.
$APLD lfg!!! So much movement ! Buy n hodl!
$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