Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 11.05
+0.05 (0.45%)
At close: Aug 14, 2026
BIT:1APPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.08 | 7.50 | 7.08 | 7.58 | 7.58 | 6.16% | 25 |
| Jul 23, 2026 | 7.40 | 7.44 | 7.18 | 7.14 | 7.14 | -8.46% | 1,825 |
| Jul 22, 2026 | 8.22 | 8.22 | 7.94 | 7.80 | 7.80 | -0.51% | 738 |
| Jul 21, 2026 | 7.60 | 7.60 | 7.60 | 7.84 | 7.84 | 5.95% | 19 |
| 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 |