Applied Blockchain Inc (APLD) Historical Stock Data
3.30 ↑0.20 (6.45%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APLD is down -1.03% a day on average. There have been 12 days where Applied Blockchain Inc closed green and 18 days where APLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3.06 | 3.30 | ↑$0.24 (7.84%) | 3.02 | 3.32 | 3.20M |
| 2024-05-07 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 2.99 | 3.20 | 3.66M |
| 2024-05-06 | 3.05 | 3.28 | ↑$0.23 (7.54%) | 3.04 | 3.33 | 2.40M |
| 2024-05-03 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.98 | 3.11 | 1.43M |
| 2024-05-02 | 3.04 | 2.96 | ↓$0.08 (-2.63%) | 2.92 | 3.12 | 2.10M |
| 2024-05-01 | 2.65 | 3.00 | ↑$0.35 (13.21%) | 2.63 | 3.21 | 5.95M |
| 2024-04-30 | 2.72 | 2.71 | ↓$0.02 (-0.55%) | 2.68 | 2.75 | 1.27M |
| 2024-04-29 | 2.97 | 2.71 | ↓$0.26 (-8.75%) | 2.64 | 3.00 | 3.19M |
| 2024-04-26 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.85 | 3.10 | 3.30M |
| 2024-04-25 | 2.84 | 3.00 | ↑$0.16 (5.63%) | 2.81 | 3.02 | 2.88M |
| 2024-04-24 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.89 | 3.08 | 5.82M |
| 2024-04-23 | 2.73 | 2.93 | ↑$0.20 (7.33%) | 2.71 | 2.94 | 4.51M |
| 2024-04-22 | 2.52 | 2.71 | ↑$0.19 (7.54%) | 2.47 | 2.72 | 2.70M |
| 2024-04-19 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.37 | 2.52 | 3.22M |
| 2024-04-18 | 2.40 | 2.39 | ↓$0.01 (-0.42%) | 2.36 | 2.46 | 2.69M |
| 2024-04-17 | 2.48 | 2.40 | ↓$0.08 (-3.23%) | 2.39 | 2.48 | 2.46M |
| 2024-04-16 | 2.51 | 2.45 | ↓$0.06 (-2.39%) | 2.39 | 2.53 | 4.75M |
| 2024-04-15 | 2.70 | 2.52 | ↓$0.19 (-6.85%) | 2.49 | 2.72 | 4.95M |
| 2024-04-12 | 3.25 | 2.71 | ↓$0.54 (-16.62%) | 2.65 | 3.48 | 11.13M |
| 2024-04-11 | 3.02 | 3.07 | ↑$0.05 (1.66%) | 2.83 | 3.07 | 7.78M |
| 2024-04-10 | 2.85 | 2.99 | ↑$0.14 (4.91%) | 2.71 | 3.07 | 4.03M |
| 2024-04-09 | 3.10 | 2.85 | ↓$0.25 (-8.06%) | 2.79 | 3.11 | 6.48M |
| 2024-04-08 | 3.10 | 3.13 | ↑$0.02 (0.81%) | 2.95 | 3.15 | 3.93M |
| 2024-04-05 | 3.21 | 2.98 | ↓$0.23 (-7.17%) | 2.94 | 3.22 | 4.60M |
| 2024-04-04 | 3.52 | 3.27 | ↓$0.25 (-7.10%) | 3.26 | 3.58 | 2.89M |
| 2024-04-03 | 3.80 | 3.33 | ↓$0.47 (-12.37%) | 3.31 | 3.81 | 5.44M |
| 2024-04-02 | 4.02 | 3.82 | ↓$0.20 (-4.98%) | 3.74 | 4.02 | 4.19M |
| 2024-04-01 | 4.25 | 4.11 | ↓$0.14 (-3.29%) | 4.03 | 4.32 | 3.19M |
| 2024-03-28 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.26 | 4.54 | 2.18M |
| 2024-03-27 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.22 | 4.43 | 1.52M |
Create an account or log in to view more rows.
$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
$APLD hold and buy… go green go!!!
$APLD HODLing
and buying more when I can.