Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 3.622
-0.290 (-7.41%)
At close: Feb 11, 2026
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 8.34% | - |
| Feb 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.01% | - |
| Feb 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.99% | - |
| Feb 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -12.58% | - |
| Feb 4, 2026 | 4.96 | 5.09 | 4.30 | 4.17 | 4.17 | -0.07% | 3,119 |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.52% | - |
| Feb 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.80% | - |
| Jan 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.34% | - |
| Jan 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -7.76% | - |
| Jan 28, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.45% | - |
| Jan 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.24% | - |
| Jan 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.29% | - |
| Jan 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.39% | - |
| Jan 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.79% | - |
| Jan 21, 2026 | 4.86 | 4.86 | 4.86 | 4.58 | 4.58 | 1.96% | 5 |
| Jan 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.17% | - |
| Jan 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -6.36% | - |
| Jan 16, 2026 | 4.76 | 4.76 | 4.76 | 4.56 | 4.56 | 0.11% | 10 |
| Jan 15, 2026 | 4.69 | 4.69 | 4.69 | 4.56 | 4.56 | 1.95% | 10 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.59 | 4.47 | 4.47 | 5.92% | 10 |
| Jan 13, 2026 | 4.43 | 4.43 | 4.43 | 4.22 | 4.22 | 2.73% | 15 |
| Jan 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.61% | - |
| Jan 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.36% | - |
| Jan 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.53% | - |
| Jan 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.55% | - |
| Jan 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.87% | - |
| Jan 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22% | - |
| Jan 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.71% | - |
| Dec 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.32% | - |
| Dec 29, 2025 | 4.21 | 4.27 | 4.21 | 4.38 | 4.38 | 1.13% | 2,794 |
| Dec 23, 2025 | 4.24 | 4.24 | 4.18 | 4.33 | 4.33 | -4.05% | 1,246 |
| Dec 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.27% | - |
| Dec 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.08% | - |
| Dec 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 10.36% | - |
| Dec 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.98% | - |
| Dec 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 5.38% | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.20 | 3.98 | 3.98 | -4.08% | 5,757 |
| Dec 12, 2025 | 4.41 | 4.41 | 4.39 | 4.15 | 4.15 | -1.17% | 662 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.07% | - |
| Dec 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.42% | - |
| Dec 9, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.60% | - |
| Dec 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.21% | - |
| Dec 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.39% | - |
| Dec 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.73% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.38% | - |
| Dec 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.87% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.42% | - |
| Nov 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.90% | - |