Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 4.329
-0.382 (-8.11%)
At close: Feb 11, 2026
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.64 | 4.72 | 4.23 | 4.33 | 4.33 | -8.11% | 35,826 |
| Feb 10, 2026 | 4.35 | 4.79 | 4.35 | 4.71 | 4.71 | 4.95% | 52,294 |
| Feb 9, 2026 | 4.27 | 4.49 | 3.99 | 4.49 | 4.49 | 5.62% | 61,243 |
| Feb 6, 2026 | 4.26 | 4.42 | 4.21 | 4.25 | 4.25 | 0.21% | 39,237 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.22 | 4.24 | 4.24 | -11.09% | 91,548 |
| Feb 4, 2026 | 5.80 | 6.19 | 4.62 | 4.77 | 4.77 | 0.38% | 430,106 |
| Feb 3, 2026 | 5.07 | 5.25 | 4.71 | 4.75 | 4.75 | -9.49% | 71,493 |
| Feb 2, 2026 | 5.10 | 5.29 | 5.10 | 5.25 | 5.25 | 0.10% | 15,794 |
| Jan 30, 2026 | 5.41 | 5.44 | 5.13 | 5.25 | 5.25 | -0.47% | 19,736 |
| Jan 29, 2026 | 5.58 | 5.58 | 5.16 | 5.27 | 5.27 | -4.27% | 44,697 |
| Jan 28, 2026 | 5.55 | 5.72 | 5.46 | 5.51 | 5.51 | 3.65% | 27,465 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.26 | 5.31 | 5.31 | -1.47% | 6,256 |
| Jan 26, 2026 | 5.30 | 5.52 | 5.19 | 5.39 | 5.39 | 1.14% | 11,275 |
| Jan 23, 2026 | 5.25 | 5.47 | 5.10 | 5.33 | 5.33 | 2.07% | 16,156 |
| Jan 22, 2026 | 5.25 | 5.32 | 5.13 | 5.22 | 5.22 | 3.41% | 2,575 |
| Jan 21, 2026 | 5.56 | 5.64 | 5.05 | 5.05 | 5.05 | -7.61% | 23,950 |
| Jan 20, 2026 | 4.85 | 5.50 | 4.78 | 5.47 | 5.47 | 3.50% | 28,786 |
| Jan 16, 2026 | 5.40 | 5.43 | 5.28 | 5.28 | 5.28 | 0.28% | 57,989 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.22 | 5.27 | 5.27 | 4.07% | 15,850 |
| Jan 14, 2026 | 5.10 | 5.29 | 5.03 | 5.06 | 5.06 | 1.98% | 20,106 |
| Jan 13, 2026 | 4.94 | 4.97 | 4.86 | 4.96 | 4.96 | 0.85% | 19,459 |
| Jan 12, 2026 | 4.81 | 4.97 | 4.70 | 4.92 | 4.92 | 0.80% | 25,297 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.86 | 4.88 | 4.88 | -1.37% | 14,753 |
| Jan 8, 2026 | 5.11 | 5.11 | 4.95 | 4.95 | 4.95 | -4.39% | 6,783 |
| Jan 7, 2026 | 5.14 | 5.29 | 4.98 | 5.18 | 5.18 | 3.75% | 7,733 |
| Jan 6, 2026 | 4.96 | 5.06 | 4.89 | 4.99 | 4.99 | 1.59% | 9,186 |
| Jan 5, 2026 | 4.80 | 5.08 | 4.78 | 4.91 | 4.91 | 3.19% | 21,085 |
| Jan 2, 2026 | 5.06 | 5.09 | 4.72 | 4.76 | 4.76 | -6.15% | 41,674 |
| Dec 31, 2025 | 4.98 | 5.12 | 4.95 | 5.07 | 5.07 | -1.42% | 6,373 |
| Dec 30, 2025 | 5.14 | 5.26 | 5.11 | 5.14 | 5.14 | -0.17% | 10,862 |
| Dec 29, 2025 | 5.13 | 5.22 | 5.10 | 5.15 | 5.15 | -5.29% | 24,776 |
| Dec 24, 2025 | 5.18 | 5.50 | 5.18 | 5.44 | 5.44 | 7.11% | 17,214 |
| Dec 23, 2025 | 5.10 | 5.13 | 5.00 | 5.08 | 5.08 | -3.42% | 20,310 |
| Dec 22, 2025 | 5.46 | 5.46 | 5.14 | 5.26 | 5.26 | -1.42% | 39,212 |
| Dec 19, 2025 | 5.49 | 5.50 | 5.30 | 5.34 | 5.34 | -3.44% | 37,040 |
| Dec 18, 2025 | 5.17 | 5.68 | 5.17 | 5.53 | 5.53 | 8.52% | 42,137 |
| Dec 17, 2025 | 4.91 | 5.16 | 4.88 | 5.09 | 5.09 | 1.82% | 7,264 |
| Dec 16, 2025 | 4.69 | 5.05 | 4.68 | 5.00 | 5.00 | 5.37% | 16,281 |
| Dec 15, 2025 | 4.89 | 4.89 | 4.61 | 4.75 | 4.75 | -3.93% | 14,819 |
| Dec 12, 2025 | 4.95 | 4.98 | 4.79 | 4.94 | 4.94 | -0.44% | 30,919 |
| Dec 11, 2025 | 4.88 | 5.00 | 4.82 | 4.96 | 4.96 | -1.57% | 10,611 |
| Dec 10, 2025 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | 0.02% | 15,549 |
| Dec 9, 2025 | 4.95 | 5.09 | 4.92 | 5.04 | 5.04 | 1.82% | 5,744 |
| Dec 8, 2025 | 5.09 | 5.09 | 4.94 | 4.95 | 4.95 | -1.43% | 4,995 |
| Dec 5, 2025 | 5.14 | 5.14 | 4.99 | 5.02 | 5.02 | -1.14% | 17,971 |
| Dec 4, 2025 | 4.92 | 5.08 | 4.84 | 5.08 | 5.08 | 4.74% | 35,529 |
| Dec 3, 2025 | 4.81 | 4.88 | 4.69 | 4.85 | 4.85 | 1.23% | 71,045 |
| Dec 2, 2025 | 4.79 | 4.80 | 4.67 | 4.79 | 4.79 | 0.10% | 20,543 |
| Dec 1, 2025 | 4.65 | 4.79 | 4.57 | 4.79 | 4.79 | -0.13% | 9,671 |
| Nov 28, 2025 | 4.83 | 4.83 | 4.66 | 4.79 | 4.79 | 1.78% | 15,543 |