Digital Turbine, Inc. (LON:0A6A)
London · Delayed Price · Currency is GBP · Price in USD 4.939
-0.023 (-0.46%)
At close: Dec 12, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 4.80 | 4.85 | 4.69 | 4.71 | 4.71 | -0.25% | 9,305 |
| Nov 25, 2025 | 4.67 | 4.75 | 4.50 | 4.72 | 4.72 | 3.76% | 6,077 |
| Nov 24, 2025 | 4.40 | 4.56 | 4.35 | 4.55 | 4.55 | 3.13% | 53,401 |
| Nov 21, 2025 | 4.17 | 4.41 | 4.05 | 4.41 | 4.41 | 2.77% | 32,797 |
| Nov 20, 2025 | 4.67 | 4.72 | 4.29 | 4.29 | 4.29 | -4.83% | 45,515 |
| Nov 19, 2025 | 4.74 | 4.79 | 4.50 | 4.51 | 4.51 | -4.02% | 26,939 |
| Nov 18, 2025 | 4.67 | 4.77 | 4.53 | 4.70 | 4.70 | -2.31% | 12,540 |
| Nov 17, 2025 | 5.05 | 5.11 | 4.78 | 4.81 | 4.81 | -5.11% | 93,530 |
| Nov 14, 2025 | 5.00 | 5.15 | 4.88 | 5.07 | 5.07 | -2.56% | 51,050 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.10 | 5.20 | 5.20 | -9.23% | 57,421 |
| Nov 12, 2025 | 6.11 | 6.21 | 5.66 | 5.73 | 5.73 | -4.16% | 20,157 |
| Nov 11, 2025 | 5.92 | 5.99 | 5.73 | 5.98 | 5.98 | -0.38% | 58,732 |
| Nov 10, 2025 | 6.23 | 6.57 | 5.98 | 6.00 | 6.00 | 2.27% | 57,149 |
| Nov 7, 2025 | 6.25 | 6.30 | 5.83 | 5.87 | 5.87 | -8.02% | 34,851 |
| Nov 6, 2025 | 7.27 | 7.28 | 6.13 | 6.38 | 6.38 | -8.88% | 74,629 |
| Nov 5, 2025 | 7.30 | 8.27 | 6.99 | 7.00 | 7.00 | 18.72% | 475,547 |
| Nov 4, 2025 | 6.16 | 6.16 | 5.80 | 5.90 | 5.90 | -6.84% | 17,284 |
| Nov 3, 2025 | 6.27 | 6.42 | 6.21 | 6.33 | 6.33 | 0.49% | 5,017 |
| Oct 31, 2025 | 6.10 | 6.37 | 6.09 | 6.30 | 6.30 | 3.82% | 26,517 |
| Oct 30, 2025 | 6.18 | 6.23 | 6.05 | 6.07 | 6.07 | -3.85% | 15,197 |
| Oct 29, 2025 | 6.46 | 6.50 | 6.27 | 6.31 | 6.31 | -2.86% | 18,889 |
| Oct 28, 2025 | 6.75 | 6.79 | 6.48 | 6.50 | 6.50 | -3.73% | 10,877 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.72 | 6.75 | 6.75 | -0.22% | 7,189 |
| Oct 24, 2025 | 6.50 | 6.87 | 6.50 | 6.77 | 6.76 | 5.29% | 17,956 |
| Oct 23, 2025 | 6.22 | 6.43 | 6.20 | 6.43 | 6.43 | 4.51% | 10,118 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.14 | 6.15 | 6.15 | -7.55% | 13,163 |
| Oct 21, 2025 | 6.41 | 6.74 | 6.14 | 6.65 | 6.65 | 2.18% | 49,363 |
| Oct 20, 2025 | 6.53 | 6.62 | 6.45 | 6.51 | 6.51 | -0.57% | 11,305 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.37 | 6.55 | 6.54 | -8.10% | 55,427 |
| Oct 16, 2025 | 7.40 | 7.68 | 7.12 | 7.12 | 7.12 | -0.25% | 66,972 |
| Oct 15, 2025 | 6.85 | 7.32 | 6.67 | 7.14 | 7.14 | 10.44% | 77,445 |
| Oct 14, 2025 | 6.20 | 6.47 | 6.01 | 6.47 | 6.47 | -1.78% | 32,377 |
| Oct 13, 2025 | 6.50 | 6.69 | 6.38 | 6.58 | 6.58 | 4.94% | 13,545 |
| Oct 10, 2025 | 6.78 | 6.87 | 6.27 | 6.27 | 6.27 | -4.52% | 20,189 |
| Oct 9, 2025 | 6.83 | 6.83 | 6.47 | 6.57 | 6.57 | -5.48% | 32,825 |
| Oct 8, 2025 | 7.10 | 7.35 | 6.94 | 6.95 | 6.95 | 0.12% | 22,269 |
| Oct 7, 2025 | 6.55 | 7.04 | 6.55 | 6.94 | 6.94 | 6.51% | 99,097 |
| Oct 6, 2025 | 6.41 | 6.57 | 6.30 | 6.52 | 6.52 | 6.59% | 34,441 |