Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
2.840
-0.245 (-7.94%)
At close: Mar 28, 2025, 4:00 PM
2.854
+0.014 (0.49%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.03 | 3.05 | 2.76 | 2.84 | 2.84 | -7.94% | 3,756,281 |
| Mar 27, 2025 | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | -5.80% | 2,381,577 |
| Mar 26, 2025 | 3.54 | 3.59 | 3.15 | 3.28 | 3.28 | -6.96% | 3,600,840 |
| Mar 25, 2025 | 3.70 | 3.75 | 3.39 | 3.52 | 3.52 | -3.56% | 3,112,141 |
| Mar 24, 2025 | 3.63 | 3.80 | 3.58 | 3.65 | 3.65 | 3.69% | 3,113,853 |
| Mar 21, 2025 | 3.30 | 3.62 | 3.24 | 3.52 | 3.52 | 2.03% | 2,886,672 |
| Mar 20, 2025 | 3.37 | 3.48 | 3.29 | 3.45 | 3.45 | -0.43% | 3,106,875 |
| Mar 19, 2025 | 3.44 | 3.65 | 3.39 | 3.47 | 3.47 | 2.21% | 3,199,325 |
| Mar 18, 2025 | 3.67 | 3.75 | 3.33 | 3.39 | 3.39 | -11.49% | 4,556,578 |
| Mar 17, 2025 | 3.34 | 3.86 | 3.34 | 3.83 | 3.83 | 14.33% | 5,026,928 |
| Mar 14, 2025 | 3.28 | 3.43 | 3.23 | 3.35 | 3.35 | 5.35% | 6,432,658 |
| Mar 13, 2025 | 3.09 | 3.25 | 2.97 | 3.18 | 3.18 | 2.91% | 3,528,000 |
| Mar 12, 2025 | 3.06 | 3.31 | 2.94 | 3.09 | 3.09 | 7.29% | 6,160,236 |
| Mar 11, 2025 | 2.83 | 3.02 | 2.68 | 2.88 | 2.88 | 2.49% | 4,692,059 |
| Mar 10, 2025 | 2.83 | 2.84 | 2.53 | 2.81 | 2.81 | -4.42% | 5,664,757 |
| Mar 7, 2025 | 3.11 | 3.18 | 2.81 | 2.94 | 2.94 | -6.96% | 4,162,283 |
| Mar 6, 2025 | 3.45 | 3.57 | 3.09 | 3.16 | 3.16 | -11.73% | 4,637,148 |
| Mar 5, 2025 | 3.16 | 3.61 | 3.10 | 3.58 | 3.58 | 13.65% | 4,776,629 |
| Mar 4, 2025 | 3.03 | 3.26 | 2.95 | 3.15 | 3.15 | -0.63% | 4,454,673 |
| Mar 3, 2025 | 3.56 | 3.59 | 3.14 | 3.17 | 3.17 | -7.58% | 3,604,997 |
| Feb 28, 2025 | 3.51 | 3.55 | 3.22 | 3.43 | 3.43 | -4.19% | 5,562,610 |
| Feb 27, 2025 | 3.61 | 3.89 | 3.54 | 3.58 | 3.58 | - | 5,562,597 |
| Feb 26, 2025 | 3.66 | 3.73 | 3.52 | 3.58 | 3.58 | -0.83% | 3,627,082 |
| Feb 25, 2025 | 3.87 | 3.90 | 3.53 | 3.61 | 3.61 | -7.67% | 4,779,578 |
| Feb 24, 2025 | 4.27 | 4.28 | 3.58 | 3.91 | 3.91 | -7.57% | 8,219,125 |
| Feb 21, 2025 | 4.83 | 5.02 | 4.19 | 4.23 | 4.23 | -11.69% | 5,822,915 |
| Feb 20, 2025 | 4.94 | 5.05 | 4.61 | 4.79 | 4.79 | -5.34% | 5,740,252 |
| Feb 19, 2025 | 5.12 | 5.48 | 5.02 | 5.06 | 5.06 | -1.75% | 6,046,961 |
| Feb 18, 2025 | 6.15 | 6.16 | 5.01 | 5.15 | 5.15 | -16.80% | 11,257,274 |
| Feb 14, 2025 | 6.59 | 6.80 | 6.13 | 6.19 | 6.19 | -5.06% | 5,842,921 |
| Feb 13, 2025 | 6.36 | 6.86 | 6.11 | 6.52 | 6.52 | 6.19% | 10,686,928 |
| Feb 12, 2025 | 5.27 | 6.40 | 5.25 | 6.14 | 6.14 | 12.66% | 12,671,577 |
| Feb 11, 2025 | 5.27 | 5.71 | 5.17 | 5.45 | 5.45 | 1.30% | 9,519,728 |
| Feb 10, 2025 | 4.90 | 5.50 | 4.60 | 5.38 | 5.38 | 9.80% | 15,576,967 |
| Feb 7, 2025 | 4.64 | 5.20 | 4.40 | 4.90 | 4.90 | -1.80% | 25,468,771 |
| Feb 6, 2025 | 3.20 | 5.13 | 3.12 | 4.99 | 4.99 | 96.46% | 121,528,075 |
| Feb 5, 2025 | 2.50 | 2.63 | 2.42 | 2.54 | 2.54 | 2.42% | 7,725,753 |
| Feb 4, 2025 | 2.54 | 2.62 | 2.42 | 2.48 | 2.48 | -2.36% | 1,948,742 |
| Feb 3, 2025 | 2.48 | 2.65 | 2.45 | 2.54 | 2.54 | -3.05% | 3,042,951 |
| Jan 31, 2025 | 2.52 | 2.67 | 2.51 | 2.62 | 2.62 | 4.38% | 3,363,734 |
| Jan 30, 2025 | 2.49 | 2.59 | 2.46 | 2.51 | 2.51 | 2.45% | 2,206,341 |
| Jan 29, 2025 | 2.51 | 2.57 | 2.36 | 2.45 | 2.45 | -2.39% | 2,553,658 |
| Jan 28, 2025 | 2.38 | 2.60 | 2.28 | 2.51 | 2.51 | 5.91% | 2,409,625 |
| Jan 27, 2025 | 2.39 | 2.50 | 2.33 | 2.37 | 2.37 | -3.66% | 2,944,795 |
| Jan 24, 2025 | 2.22 | 2.50 | 2.22 | 2.46 | 2.46 | 9.33% | 3,607,590 |
| Jan 23, 2025 | 2.13 | 2.32 | 2.10 | 2.25 | 2.25 | 5.63% | 2,589,800 |
| Jan 22, 2025 | 2.17 | 2.32 | 2.12 | 2.13 | 2.13 | -1.39% | 3,407,041 |
| Jan 21, 2025 | 2.00 | 2.17 | 1.99 | 2.16 | 2.16 | 8.00% | 3,519,980 |
| Jan 17, 2025 | 1.97 | 2.07 | 1.96 | 2.00 | 2.00 | 1.52% | 2,650,990 |
| Jan 16, 2025 | 1.93 | 1.98 | 1.81 | 1.97 | 1.97 | 2.07% | 2,920,937 |