Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 2.970
+0.130 (4.58%)
At close: Apr 16, 2026
BIT:1APPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.58% | - |
| Apr 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 8.81% | - |
| Apr 14, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 7.85% | - |
| Apr 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.59% | - |
| Apr 10, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.71% | - |
| Apr 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.80% | - |
| Apr 8, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 5.86% | - |
| Apr 7, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.69% | - |
| Apr 2, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.26% | - |
| Apr 1, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.04% | - |
| Mar 31, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.98% | - |
| Mar 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.70% | - |
| Mar 27, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.15% | - |
| Mar 26, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.12% | - |
| Mar 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.62% | - |
| Mar 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -7.69% | - |
| Mar 23, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.29% | - |
| Mar 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.45% | - |
| Mar 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.48% | - |
| Mar 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.59% | - |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.25% | - |
| Mar 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | - |
| Mar 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.95% | - |
| Mar 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.94% | - |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.48% | - |
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.17% | - |
| Mar 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.84% | - |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.68% | - |
| Mar 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.01% | - |
| Mar 4, 2026 | 3.49 | 3.49 | 3.49 | 3.66 | 3.66 | 3.77% | 1,500 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.09% | - |
| Mar 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.89% | - |
| Feb 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 26, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.15% | - |
| Feb 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.48% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.80% | - |
| Feb 23, 2026 | 3.59 | 3.68 | 3.59 | 3.43 | 3.43 | -5.54% | 60 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | 4.83% | 2,012 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.77% | - |
| Feb 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.47% | - |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.71% | - |
| Feb 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.13% | - |
| Feb 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.39% | - |
| Feb 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.41% | - |
| 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 |