Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.180
+0.050 (1.21%)
May 9, 2025, 11:01 AM - Market open
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.10 | 4.28 | 4.10 | 4.32 | - | 4.60% | 470,436 |
| May 8, 2025 | 3.73 | 4.26 | 3.73 | 4.13 | 4.13 | 14.40% | 6,313,352 |
| May 7, 2025 | 3.10 | 3.62 | 3.10 | 3.61 | 3.61 | 16.83% | 5,258,014 |
| May 6, 2025 | 2.95 | 3.11 | 2.91 | 3.09 | 3.09 | 2.32% | 1,764,687 |
| May 5, 2025 | 3.01 | 3.09 | 2.96 | 3.02 | 3.02 | -2.58% | 1,670,781 |
| May 2, 2025 | 3.08 | 3.24 | 3.05 | 3.10 | 3.10 | 2.99% | 1,939,712 |
| May 1, 2025 | 3.09 | 3.13 | 3.00 | 3.01 | 3.01 | 0.33% | 1,607,027 |
| Apr 30, 2025 | 3.00 | 3.04 | 2.87 | 3.00 | 3.00 | -5.36% | 2,720,629 |
| Apr 29, 2025 | 3.25 | 3.37 | 3.16 | 3.17 | 3.17 | -3.35% | 1,873,403 |
| Apr 28, 2025 | 3.42 | 3.48 | 3.20 | 3.28 | 3.28 | -3.24% | 1,896,761 |
| Apr 25, 2025 | 3.38 | 3.58 | 3.31 | 3.39 | 3.39 | 0.30% | 2,548,479 |
| Apr 24, 2025 | 3.15 | 3.41 | 3.08 | 3.38 | 3.38 | 8.68% | 2,474,988 |
| Apr 23, 2025 | 3.16 | 3.34 | 3.07 | 3.11 | 3.11 | 3.84% | 2,616,695 |
| Apr 22, 2025 | 2.97 | 3.16 | 2.92 | 3.00 | 3.00 | 2.57% | 2,219,313 |
| Apr 21, 2025 | 3.00 | 3.06 | 2.78 | 2.92 | 2.92 | -6.41% | 2,292,320 |
| Apr 17, 2025 | 2.87 | 3.18 | 2.82 | 3.12 | 3.12 | 9.09% | 3,014,705 |
| Apr 16, 2025 | 2.76 | 3.00 | 2.74 | 2.86 | 2.86 | 1.42% | 2,932,733 |
| Apr 15, 2025 | 2.66 | 2.84 | 2.61 | 2.82 | 2.82 | 5.22% | 3,031,623 |
| Apr 14, 2025 | 2.80 | 2.85 | 2.58 | 2.68 | 2.68 | -2.19% | 1,880,535 |
| Apr 11, 2025 | 2.60 | 2.78 | 2.52 | 2.74 | 2.74 | 5.79% | 1,756,849 |
| Apr 10, 2025 | 2.80 | 2.80 | 2.48 | 2.59 | 2.59 | -7.83% | 2,723,589 |
| Apr 9, 2025 | 2.18 | 2.93 | 2.14 | 2.81 | 2.81 | 27.73% | 5,291,772 |
| Apr 8, 2025 | 2.51 | 2.51 | 2.12 | 2.20 | 2.20 | -3.51% | 3,120,708 |
| Apr 7, 2025 | 2.18 | 2.62 | 2.11 | 2.28 | 2.28 | -2.98% | 3,846,728 |
| Apr 4, 2025 | 2.47 | 2.55 | 2.11 | 2.35 | 2.35 | -9.09% | 4,897,398 |
| Apr 3, 2025 | 2.69 | 2.81 | 2.53 | 2.59 | 2.59 | -12.67% | 3,169,117 |
| Apr 2, 2025 | 2.70 | 3.04 | 2.58 | 2.96 | 2.96 | 4.96% | 3,896,722 |
| Apr 1, 2025 | 2.70 | 2.83 | 2.60 | 2.82 | 2.82 | 3.87% | 4,119,536 |
| Mar 31, 2025 | 2.71 | 2.74 | 2.60 | 2.72 | 2.72 | -4.40% | 3,032,125 |
| Mar 28, 2025 | 3.03 | 3.05 | 2.76 | 2.84 | 2.84 | -7.94% | 3,762,345 |
| 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 |