Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 7.26
+0.28 (4.01%)
At close: Jul 20, 2026
BIT:1APPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.26 | 7.26 | 7.26 | 7.40 | 7.40 | 6.02% | 6 |
| Jul 17, 2026 | 6.66 | 7.40 | 6.66 | 6.98 | 6.98 | -10.74% | 1,530 |
| Jul 16, 2026 | 8.10 | 8.44 | 7.84 | 7.82 | 7.82 | -7.13% | 1,925 |
| Jul 15, 2026 | 8.58 | 8.58 | 8.56 | 8.42 | 8.42 | -5.39% | 525 |
| Jul 14, 2026 | 8.54 | 8.88 | 8.46 | 8.90 | 8.90 | -0.67% | 1,334 |
| Jul 13, 2026 | 9.22 | 9.22 | 9.22 | 8.96 | 8.96 | -4.48% | 26 |
| Jul 10, 2026 | 10.20 | 10.20 | 9.82 | 9.38 | 9.38 | -3.89% | 389 |
| Jul 9, 2026 | 9.06 | 9.74 | 9.06 | 9.76 | 9.76 | 11.67% | 476 |
| Jul 8, 2026 | 8.76 | 8.84 | 8.76 | 8.74 | 8.74 | -13.47% | 2,555 |
| Jul 7, 2026 | 9.66 | 9.88 | 9.66 | 10.10 | 10.10 | -4.27% | 175 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.50 | 10.55 | 10.55 | -9.05% | 527 |
| Jul 3, 2026 | 11.25 | 11.25 | 11.25 | 11.60 | 11.60 | -0.43% | 25 |
| Jul 2, 2026 | 11.45 | 11.70 | 11.45 | 11.65 | 11.65 | 1.30% | 2,931 |
| Jul 1, 2026 | 11.55 | 11.65 | 11.25 | 11.50 | 11.50 | -0.86% | 512 |
| Jun 30, 2026 | 11.50 | 11.70 | 11.30 | 11.60 | 11.60 | 6.91% | 4,621 |
| Jun 29, 2026 | 9.72 | 10.55 | 9.72 | 10.85 | 10.85 | 11.40% | 1,468 |
| Jun 26, 2026 | 8.74 | 9.40 | 8.74 | 9.74 | 9.74 | 10.43% | 111 |
| Jun 25, 2026 | 8.94 | 8.94 | 8.88 | 8.82 | 8.82 | 2.56% | 395 |
| Jun 24, 2026 | 8.14 | 8.68 | 8.14 | 8.60 | 8.60 | 3.61% | 939 |
| Jun 23, 2026 | 7.66 | 7.88 | 7.66 | 8.30 | 8.30 | 6.41% | 75 |
| Jun 22, 2026 | 7.42 | 7.86 | 7.42 | 7.80 | 7.80 | 6.56% | 557 |
| Jun 19, 2026 | 7.28 | 7.30 | 7.28 | 7.32 | 7.32 | -2.92% | 62 |
| Jun 18, 2026 | 7.52 | 7.52 | 7.52 | 7.54 | 7.54 | -5.75% | 43 |
| Jun 17, 2026 | 7.96 | 8.12 | 7.84 | 8.00 | 8.00 | 0.50% | 6,386 |
| Jun 16, 2026 | 8.42 | 8.42 | 7.98 | 7.96 | 7.96 | -5.91% | 760 |
| Jun 15, 2026 | 8.60 | 8.76 | 8.32 | 8.46 | 8.46 | -4.08% | 3,797 |
| Jun 12, 2026 | 8.72 | 8.72 | 8.54 | 8.82 | 8.82 | -2.00% | 1,151 |
| Jun 11, 2026 | 8.44 | 9.14 | 8.44 | 9.00 | 9.00 | -1.75% | 4,815 |
| Jun 10, 2026 | 8.52 | 8.90 | 8.52 | 9.16 | 9.16 | 9.83% | 2,681 |
| Jun 9, 2026 | 8.42 | 8.74 | 8.12 | 8.34 | 8.34 | -3.70% | 7,101 |
| Jun 8, 2026 | 7.94 | 8.52 | 7.94 | 8.66 | 8.66 | 9.62% | 122 |
| Jun 5, 2026 | 8.00 | 8.16 | 7.86 | 7.90 | 7.90 | -2.47% | 10,057 |
| Jun 4, 2026 | 6.86 | 8.10 | 6.86 | 8.10 | 8.10 | 11.26% | 2,058 |
| Jun 3, 2026 | 7.34 | 7.34 | 7.02 | 7.28 | 7.28 | 3.70% | 2,115 |
| Jun 2, 2026 | 8.10 | 8.10 | 7.08 | 7.02 | 7.02 | -15.42% | 7,347 |
| Jun 1, 2026 | 8.46 | 8.50 | 7.70 | 8.30 | 8.30 | 9.21% | 19,789 |
| May 29, 2026 | 7.50 | 7.54 | 7.20 | 7.60 | 7.60 | 9.83% | 12,593 |
| May 28, 2026 | 5.90 | 6.96 | 5.60 | 6.92 | 6.92 | 8.12% | 5,111 |
| May 27, 2026 | 5.70 | 6.36 | 5.70 | 6.40 | 6.40 | 53.48% | 9,836 |
| May 26, 2026 | 3.96 | 3.96 | 3.96 | 4.17 | 4.17 | 9.16% | 147 |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | - |
| May 22, 2026 | 3.88 | 4.06 | 3.88 | 3.85 | 3.85 | -2.78% | 2,364 |
| May 21, 2026 | 3.88 | 4.01 | 3.88 | 3.96 | 3.96 | 8.79% | 853 |
| May 20, 2026 | 3.64 | 3.72 | 3.61 | 3.64 | 3.64 | 5.20% | 4,108 |
| May 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.62% | - |
| May 18, 2026 | 3.48 | 3.58 | 3.48 | 3.59 | 3.59 | -2.71% | 122 |
| May 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.93% | - |
| May 14, 2026 | 3.47 | 3.59 | 3.47 | 3.62 | 3.62 | 1.97% | 122 |
| May 13, 2026 | 3.31 | 3.58 | 3.31 | 3.55 | 3.55 | 7.90% | 1,346 |
| May 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.79% | - |