Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 4.520
+0.275 (6.48%)
Last updated: Sep 17, 2025, 4:08 PM CET
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | - |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -7.22% | - |
| Sep 17, 2025 | 4.60 | 4.60 | 4.28 | 4.43 | 4.43 | -3.17% | 1,450 |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.77% | - |
| Sep 15, 2025 | 4.14 | 4.15 | 4.14 | 4.25 | 4.25 | 7.77% | 986 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.94 | 0.51% | 705 |
| Sep 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.80% | - |
| Sep 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.03% | - |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.54 | 3.54 | -2.35% | 994 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.60% | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.96% | - |
| Sep 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Sep 2, 2025 | 3.41 | 3.90 | 3.41 | 3.87 | 3.87 | -11.95% | 2,514 |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 4.40 | 4.40 | 20.75% | 650 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.50 | 3.64 | 3.64 | 23.32% | 15 |
| Aug 28, 2025 | 3.42 | 3.42 | 3.42 | 2.96 | 2.96 | -20.46% | 15 |
| Aug 27, 2025 | 3.63 | 3.83 | 3.63 | 3.72 | 3.72 | -2.16% | 104 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 25, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.80 | - | 15 |
| Aug 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.01% | - |
| Aug 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -9.60% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.80 | 3.80 | 0.26% | 60 |
| Aug 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Aug 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 14.61% | - |
| Aug 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -15.42% | - |
| Aug 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -7.87% | - |
| Aug 6, 2025 | 4.93 | 4.93 | 4.93 | 4.24 | 4.24 | -8.04% | 15 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 4.62 | 4.62 | 31.86% | 400 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -17.49% | - |
| Aug 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.19% | - |
| Jul 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.64% | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.50% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.77 | 4.77 | -1.95% | 400 |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85% | - |
| Jul 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.89% | - |
| Jul 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 7.02% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.68% | - |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.99 | 4.99 | 9.94% | 120 |
| Jul 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.44% | - |
| Jul 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jul 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jul 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jul 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -9.65% | - |
| Jul 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |