Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 10.15
+0.17 (1.70%)
At close: Oct 2, 2026
BIT:1APPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.65 | 10.65 | 10.30 | 10.15 | 10.15 | 1.70% | 1,808 |
| Oct 1, 2026 | 10.05 | 10.15 | 10.00 | 9.98 | 9.98 | 1.42% | 338 |
| Sep 30, 2026 | 10.80 | 10.80 | 9.90 | 9.84 | 9.84 | -2.57% | 149 |
| Sep 29, 2026 | 9.84 | 9.84 | 9.84 | 10.10 | 10.10 | 5.43% | 6 |
| Sep 28, 2026 | 9.68 | 9.72 | 9.68 | 9.58 | 9.58 | -4.68% | 1,216 |
| Sep 25, 2026 | 9.52 | 10.00 | 9.52 | 10.05 | 10.05 | 6.91% | 1,581 |
| Sep 24, 2026 | 10.20 | 10.20 | 9.34 | 9.40 | 9.40 | -10.90% | 330 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.60 | 10.55 | 10.55 | 2.93% | 540 |
| Sep 22, 2026 | 10.45 | 10.65 | 10.45 | 10.25 | 10.25 | 0.49% | 14 |
| Sep 21, 2026 | 9.28 | 9.28 | 9.28 | 10.20 | 10.20 | 8.97% | 10 |
| Sep 18, 2026 | 9.54 | 9.54 | 9.20 | 9.36 | 9.36 | -3.90% | 113 |
| Sep 17, 2026 | 9.44 | 9.66 | 9.44 | 9.74 | 9.74 | 1.46% | 1,390 |
| Sep 16, 2026 | 9.78 | 9.78 | 9.60 | 9.60 | 9.60 | -3.03% | 65 |
| Sep 15, 2026 | 9.88 | 9.88 | 9.88 | 9.90 | 9.90 | -1.49% | 18 |
| Sep 14, 2026 | 10.30 | 10.30 | 9.92 | 10.05 | 10.05 | -3.37% | 596 |
| Sep 11, 2026 | 10.40 | 10.65 | 10.10 | 10.40 | 10.40 | 5.69% | 2,852 |
| Sep 10, 2026 | 9.88 | 10.10 | 9.44 | 9.84 | 9.84 | 3.58% | 2,626 |
| Sep 9, 2026 | 9.46 | 9.84 | 9.46 | 9.50 | 9.50 | 0.21% | 1,471 |
| Sep 8, 2026 | 9.16 | 9.50 | 9.08 | 9.48 | 9.48 | -0.84% | 1,059 |
| Sep 7, 2026 | 9.24 | 9.24 | 9.24 | 9.56 | 9.56 | 4.82% | 6 |
| Sep 4, 2026 | 9.26 | 9.26 | 9.24 | 9.12 | 9.12 | 1.79% | 352 |
| Sep 3, 2026 | 8.36 | 8.72 | 8.36 | 8.96 | 8.96 | 5.16% | 290 |
| Sep 2, 2026 | 8.66 | 8.66 | 8.48 | 8.52 | 8.52 | -2.74% | 69 |
| Sep 1, 2026 | 9.02 | 9.02 | 9.02 | 8.76 | 8.76 | -3.95% | 9 |
| Aug 31, 2026 | 9.58 | 9.58 | 9.40 | 9.12 | 9.12 | -8.25% | 54 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.94 | 9.94 | 4.19% | 9 |
| Aug 27, 2026 | 9.42 | 9.72 | 9.42 | 9.54 | 9.54 | 3.47% | 799 |
| Aug 26, 2026 | 9.16 | 9.34 | 9.12 | 9.22 | 9.22 | 0.44% | 1,438 |
| Aug 25, 2026 | 9.16 | 9.20 | 9.16 | 9.18 | 9.18 | -1.29% | 460 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.00 | 9.30 | 9.30 | 0.65% | 756 |
| Aug 21, 2026 | 9.10 | 9.10 | 9.10 | 9.24 | 9.24 | - | 8 |
| Aug 20, 2026 | 9.58 | 9.62 | 9.54 | 9.24 | 9.24 | -6.48% | 718 |
| Aug 19, 2026 | 10.40 | 10.40 | 10.05 | 9.88 | 9.88 | -7.23% | 2,132 |
| Aug 18, 2026 | 10.35 | 10.75 | 10.15 | 10.65 | 10.65 | - | 2,483 |
| Aug 17, 2026 | 10.70 | 10.85 | 10.45 | 10.65 | 10.65 | -3.62% | 1,498 |
| Aug 14, 2026 | 11.25 | 11.25 | 10.90 | 11.05 | 11.05 | 0.45% | 42 |
| Aug 13, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 1.38% | 91 |
| Aug 12, 2026 | 11.10 | 11.30 | 10.90 | 10.85 | 10.85 | -12.15% | 1,192 |
| Aug 11, 2026 | 12.65 | 12.80 | 12.35 | 12.35 | 12.35 | -0.80% | 848 |
| Aug 10, 2026 | 12.50 | 12.85 | 12.00 | 12.45 | 12.45 | 0.81% | 3,398 |
| Aug 7, 2026 | 12.50 | 12.95 | 12.30 | 12.35 | 12.35 | 6.01% | 2,788 |
| Aug 6, 2026 | 11.40 | 11.90 | 10.60 | 11.65 | 11.65 | 0.43% | 1,467 |
| Aug 5, 2026 | 10.50 | 12.25 | 10.30 | 11.60 | 11.60 | 40.10% | 17,394 |
| Aug 4, 2026 | 7.84 | 8.40 | 7.84 | 8.28 | 8.28 | 11.29% | 3,110 |
| Aug 3, 2026 | 6.86 | 7.36 | 6.86 | 7.44 | 7.44 | 8.77% | 1,533 |
| Jul 31, 2026 | 7.12 | 7.12 | 6.98 | 6.84 | 6.84 | -2.01% | 1,128 |
| Jul 30, 2026 | 7.10 | 7.10 | 7.00 | 6.98 | 6.98 | -3.86% | 514 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.26 | 7.26 | -4.97% | 22 |
| Jul 28, 2026 | 7.52 | 7.60 | 7.52 | 7.64 | 7.64 | -0.52% | 99 |
| Jul 27, 2026 | 7.58 | 7.70 | 7.42 | 7.68 | 7.68 | 1.32% | 250 |