Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.230
-0.560 (-11.69%)
At close: Feb 21, 2025, 4:00 PM
4.210
-0.020 (-0.47%)
After-hours: Feb 21, 2025, 7:57 PM EST
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.79 | 1.94 | 1.77 | 1.93 | 1.93 | 13.53% | 2,333,739 |
| Jan 14, 2025 | 1.76 | 1.78 | 1.65 | 1.70 | 1.70 | -1.16% | 1,682,436 |
| Jan 13, 2025 | 1.77 | 1.78 | 1.68 | 1.72 | 1.72 | -4.97% | 2,144,770 |
| Jan 10, 2025 | 1.76 | 1.84 | 1.68 | 1.81 | 1.81 | -2.16% | 2,425,603 |
| Jan 8, 2025 | 1.96 | 1.98 | 1.85 | 1.85 | 1.85 | -8.87% | 3,042,361 |
| Jan 7, 2025 | 2.07 | 2.19 | 1.98 | 2.03 | 2.03 | - | 3,650,227 |
| Jan 6, 2025 | 2.00 | 2.12 | 1.92 | 2.03 | 2.03 | 3.05% | 3,957,746 |
| Jan 3, 2025 | 1.79 | 1.99 | 1.75 | 1.97 | 1.97 | 11.93% | 4,288,337 |
| Jan 2, 2025 | 1.74 | 1.86 | 1.68 | 1.76 | 1.76 | 4.14% | 3,527,229 |
| Dec 31, 2024 | 1.79 | 1.92 | 1.68 | 1.69 | 1.69 | -7.14% | 2,763,778 |
| Dec 30, 2024 | 1.80 | 1.87 | 1.64 | 1.82 | 1.82 | -2.15% | 5,076,559 |
| Dec 27, 2024 | 2.00 | 2.03 | 1.82 | 1.86 | 1.86 | -7.46% | 2,918,864 |
| Dec 26, 2024 | 1.74 | 2.04 | 1.73 | 2.01 | 2.01 | 12.92% | 4,730,308 |
| Dec 24, 2024 | 1.91 | 1.94 | 1.74 | 1.78 | 1.78 | -4.81% | 2,145,531 |
| Dec 23, 2024 | 1.72 | 1.88 | 1.67 | 1.87 | 1.87 | 8.72% | 3,407,194 |
| Dec 20, 2024 | 1.66 | 1.78 | 1.63 | 1.72 | 1.72 | -1.71% | 3,812,102 |
| Dec 19, 2024 | 1.57 | 1.78 | 1.52 | 1.75 | 1.75 | 16.67% | 7,989,224 |
| Dec 18, 2024 | 1.49 | 1.77 | 1.41 | 1.50 | 1.50 | 2.74% | 9,577,604 |
| Dec 17, 2024 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 1,373,415 |
| Dec 16, 2024 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 1,170,768 |
| Dec 13, 2024 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 1,603,747 |
| Dec 12, 2024 | 1.45 | 1.51 | 1.42 | 1.42 | 1.42 | -2.74% | 1,710,438 |
| Dec 11, 2024 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 1,768,319 |
| Dec 10, 2024 | 1.52 | 1.54 | 1.43 | 1.45 | 1.45 | -3.97% | 1,918,541 |
| Dec 9, 2024 | 1.52 | 1.64 | 1.48 | 1.51 | 1.51 | 0.67% | 3,979,469 |
| Dec 6, 2024 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 5.63% | 2,448,222 |
| Dec 5, 2024 | 1.46 | 1.51 | 1.40 | 1.42 | 1.42 | -4.05% | 2,115,535 |
| Dec 4, 2024 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | 1.37% | 2,228,095 |
| Dec 3, 2024 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 2,454,434 |
| Dec 2, 2024 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 2,181,340 |
| Nov 29, 2024 | 1.44 | 1.52 | 1.42 | 1.44 | 1.44 | 0.70% | 1,039,423 |
| Nov 27, 2024 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 1,428,624 |
| Nov 26, 2024 | 1.46 | 1.51 | 1.39 | 1.42 | 1.42 | -4.70% | 3,043,483 |
| Nov 25, 2024 | 1.52 | 1.56 | 1.41 | 1.49 | 1.49 | -1.97% | 3,618,613 |
| Nov 22, 2024 | 1.48 | 1.59 | 1.48 | 1.52 | 1.52 | 3.40% | 3,649,579 |
| Nov 21, 2024 | 1.45 | 1.52 | 1.39 | 1.47 | 1.47 | 2.80% | 4,629,991 |
| Nov 20, 2024 | 1.25 | 1.46 | 1.22 | 1.43 | 1.43 | 18.18% | 6,033,306 |
| Nov 19, 2024 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 4,329,728 |
| Nov 18, 2024 | 1.31 | 1.32 | 1.22 | 1.25 | 1.25 | -4.58% | 4,449,295 |
| Nov 15, 2024 | 1.35 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 7,203,296 |
| Nov 14, 2024 | 1.52 | 1.59 | 1.38 | 1.40 | 1.40 | -6.04% | 4,238,641 |
| Nov 13, 2024 | 1.42 | 1.52 | 1.39 | 1.49 | 1.49 | 9.56% | 5,663,780 |
| Nov 12, 2024 | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -2.51% | 5,724,479 |
| Nov 11, 2024 | 1.53 | 1.57 | 1.39 | 1.40 | 1.40 | -4.45% | 9,395,924 |
| Nov 8, 2024 | 1.81 | 1.81 | 1.40 | 1.46 | 1.46 | -18.44% | 18,556,895 |
| Nov 7, 2024 | 1.91 | 1.97 | 1.65 | 1.79 | 1.79 | -44.75% | 25,072,807 |
| Nov 6, 2024 | 3.36 | 3.47 | 3.19 | 3.24 | 3.24 | -0.31% | 6,316,429 |
| Nov 5, 2024 | 3.12 | 3.28 | 3.08 | 3.25 | 3.25 | 4.50% | 1,632,934 |
| Nov 4, 2024 | 3.17 | 3.22 | 2.91 | 3.11 | 3.11 | -1.58% | 2,583,892 |
| Nov 1, 2024 | 3.21 | 3.28 | 3.16 | 3.16 | 3.16 | -1.25% | 1,319,272 |
| Oct 31, 2024 | 3.50 | 3.50 | 3.15 | 3.20 | 3.20 | -9.35% | 2,307,643 |
| Oct 30, 2024 | 3.67 | 3.69 | 3.52 | 3.53 | 3.53 | -4.59% | 1,473,050 |
| Oct 29, 2024 | 3.46 | 3.70 | 3.43 | 3.70 | 3.70 | 5.71% | 2,320,627 |
| Oct 28, 2024 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 13.64% | 1,999,268 |
| Oct 25, 2024 | 3.18 | 3.19 | 3.03 | 3.08 | 3.08 | 0.33% | 1,130,666 |
| Oct 24, 2024 | 3.12 | 3.20 | 3.05 | 3.07 | 3.07 | 0.33% | 1,121,153 |
| Oct 23, 2024 | 3.21 | 3.27 | 3.03 | 3.06 | 3.06 | -6.99% | 1,571,308 |
| Oct 22, 2024 | 3.14 | 3.29 | 3.08 | 3.29 | 3.29 | 3.79% | 1,123,416 |
| Oct 21, 2024 | 3.26 | 3.35 | 3.12 | 3.17 | 3.17 | -4.23% | 1,384,158 |
| Oct 18, 2024 | 3.27 | 3.38 | 3.26 | 3.31 | 3.31 | 2.16% | 1,080,128 |
| Oct 17, 2024 | 3.43 | 3.44 | 3.21 | 3.24 | 3.24 | -6.36% | 1,931,635 |
| Oct 16, 2024 | 3.55 | 3.64 | 3.37 | 3.46 | 3.46 | -0.57% | 1,924,001 |
| Oct 15, 2024 | 3.53 | 3.53 | 3.34 | 3.48 | 3.48 | -0.85% | 1,668,262 |
| Oct 14, 2024 | 3.50 | 3.57 | 3.32 | 3.51 | 3.51 | 0.57% | 2,412,185 |
| Oct 11, 2024 | 2.95 | 3.58 | 2.95 | 3.49 | 3.49 | 17.91% | 5,736,494 |
| Oct 10, 2024 | 3.04 | 3.08 | 2.92 | 2.96 | 2.96 | -5.43% | 2,039,779 |
| Oct 9, 2024 | 3.01 | 3.22 | 2.96 | 3.13 | 3.13 | 3.30% | 2,814,473 |
| Oct 8, 2024 | 3.10 | 3.22 | 2.96 | 3.03 | 3.03 | -0.66% | 3,578,292 |
| Oct 7, 2024 | 2.78 | 3.07 | 2.64 | 3.05 | 3.05 | 10.11% | 5,216,676 |
| Oct 4, 2024 | 2.78 | 2.85 | 2.72 | 2.77 | 2.77 | 2.97% | 1,379,167 |
| Oct 3, 2024 | 2.75 | 2.80 | 2.67 | 2.69 | 2.69 | -2.89% | 1,481,019 |
| Oct 2, 2024 | 2.79 | 2.89 | 2.76 | 2.77 | 2.77 | -1.42% | 1,624,403 |
| Oct 1, 2024 | 3.06 | 3.08 | 2.77 | 2.81 | 2.81 | -8.47% | 3,074,074 |
| Sep 30, 2024 | 3.12 | 3.25 | 3.06 | 3.07 | 3.07 | -2.23% | 1,780,032 |
| Sep 27, 2024 | 3.07 | 3.30 | 3.02 | 3.14 | 3.14 | 4.67% | 3,640,342 |
| Sep 26, 2024 | 2.80 | 3.05 | 2.76 | 3.00 | 3.00 | 11.94% | 2,632,737 |