Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 4.227
+0.152 (3.73%)
At close: Dec 4, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.06% | - |
| Nov 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.77% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.57% | - |
| Nov 20, 2025 | 4.01 | 4.01 | 4.01 | 4.00 | 4.00 | 0.25% | 590 |
| Nov 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.32% | - |
| Nov 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -6.82% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.94% | - |
| Nov 14, 2025 | 4.55 | 4.55 | 4.55 | 4.34 | 4.34 | -6.24% | 60 |
| Nov 13, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -8.41% | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Nov 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.91% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.73% | - |
| Nov 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -6.23% | - |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -10.53% | - |
| Nov 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 17.53% | - |
| Nov 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.96% | - |
| Nov 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.59% | - |
| Oct 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.88% | - |
| Oct 30, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.84% | - |
| Oct 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.90% | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.26% | - |
| Oct 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.45% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.95% | - |
| Oct 23, 2025 | 5.26 | 5.26 | 5.26 | 5.48 | 5.48 | -0.72% | 150 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.25 | 5.52 | 5.52 | -0.25% | 109 |
| Oct 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.60% | - |
| Oct 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.75% | - |
| Oct 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -13.57% | - |
| Oct 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.50% | - |
| Oct 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 15.22% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.52% | - |
| Oct 13, 2025 | 5.72 | 5.72 | 5.41 | 5.62 | 5.62 | -1.13% | 541 |
| Oct 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.46% | - |
| Oct 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -6.64% | - |
| Oct 8, 2025 | 6.13 | 6.13 | 6.13 | 6.11 | 6.11 | 5.38% | 410 |
| Oct 7, 2025 | 5.82 | 6.05 | 5.60 | 5.80 | 5.80 | 5.92% | 1,980 |
| Oct 6, 2025 | 5.49 | 5.49 | 5.49 | 5.48 | 5.48 | 6.54% | 800 |
| Oct 3, 2025 | 5.27 | 5.27 | 5.27 | 5.14 | 5.14 | -4.21% | 305 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.21 | 5.37 | 5.37 | -2.33% | 1,249 |
| Oct 1, 2025 | 5.17 | 5.60 | 5.09 | 5.49 | 5.49 | 9.70% | 3,046 |
| Sep 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.56% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.25% | - |