Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.190
-0.170 (-3.90%)
Feb 12, 2026, 4:00 PM EST - Market closed
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.36 | 4.42 | 4.12 | 4.19 | 4.19 | -3.90% | 2,825,880 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.22 | 4.36 | 4.36 | -6.64% | 3,708,809 |
| Feb 10, 2026 | 4.50 | 4.80 | 4.42 | 4.67 | 4.67 | 5.66% | 4,361,128 |
| Feb 9, 2026 | 4.13 | 4.50 | 3.97 | 4.42 | 4.42 | 6.51% | 3,928,907 |
| Feb 6, 2026 | 4.35 | 4.43 | 4.11 | 4.15 | 4.15 | -2.01% | 4,718,672 |
| Feb 5, 2026 | 4.51 | 4.58 | 4.15 | 4.24 | 4.24 | -9.70% | 5,559,885 |
| Feb 4, 2026 | 5.90 | 6.19 | 4.61 | 4.69 | 4.69 | -5.06% | 14,917,344 |
| Feb 3, 2026 | 5.05 | 5.09 | 4.72 | 4.94 | 4.94 | -1.98% | 7,550,643 |
| Feb 2, 2026 | 5.25 | 5.29 | 4.94 | 5.04 | 5.04 | -3.45% | 4,153,837 |
| Jan 30, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -3.51% | 2,782,385 |
| Jan 29, 2026 | 5.45 | 5.49 | 5.12 | 5.41 | 5.41 | -1.10% | 3,099,807 |
| Jan 28, 2026 | 5.52 | 5.73 | 5.39 | 5.47 | 5.47 | 0.37% | 2,438,928 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.21 | 5.45 | 5.45 | 0.65% | 2,166,531 |
| Jan 26, 2026 | 5.30 | 5.54 | 5.18 | 5.42 | 5.42 | 2.75% | 2,039,587 |
| Jan 23, 2026 | 5.17 | 5.48 | 5.06 | 5.27 | 5.27 | 1.93% | 1,686,245 |
| Jan 22, 2026 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -0.39% | 1,591,488 |
| Jan 21, 2026 | 5.51 | 5.65 | 5.04 | 5.19 | 5.19 | -5.64% | 4,272,744 |
| Jan 20, 2026 | 4.80 | 5.52 | 4.78 | 5.50 | 5.50 | 10.22% | 4,336,496 |
| Jan 16, 2026 | 5.30 | 5.46 | 4.96 | 4.99 | 4.99 | -5.31% | 2,957,382 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.21 | 5.27 | 5.27 | 0.57% | 2,486,577 |
| Jan 14, 2026 | 5.10 | 5.32 | 5.01 | 5.24 | 5.24 | 1.95% | 2,973,230 |
| Jan 13, 2026 | 4.94 | 5.15 | 4.84 | 5.14 | 5.14 | 4.05% | 2,017,459 |
| Jan 12, 2026 | 4.78 | 5.02 | 4.70 | 4.94 | 4.94 | 1.65% | 1,899,837 |
| Jan 9, 2026 | 4.94 | 4.99 | 4.82 | 4.86 | 4.86 | -1.02% | 1,757,518 |
| Jan 8, 2026 | 5.09 | 5.11 | 4.88 | 4.91 | 4.91 | -4.47% | 1,862,836 |
| Jan 7, 2026 | 5.10 | 5.30 | 4.96 | 5.14 | 5.14 | 0.78% | 2,112,514 |
| Jan 6, 2026 | 4.96 | 5.12 | 4.89 | 5.10 | 5.10 | 3.24% | 1,584,795 |
| Jan 5, 2026 | 4.80 | 5.08 | 4.74 | 4.94 | 4.94 | 3.35% | 2,121,191 |
| Jan 2, 2026 | 5.04 | 5.11 | 4.70 | 4.78 | 4.78 | -4.40% | 2,860,277 |
| Dec 31, 2025 | 5.00 | 5.15 | 4.93 | 5.00 | 5.00 | -0.79% | 4,538,483 |
| Dec 30, 2025 | 5.14 | 5.27 | 5.03 | 5.04 | 5.04 | -2.33% | 1,509,305 |
| Dec 29, 2025 | 5.14 | 5.23 | 5.10 | 5.16 | 5.16 | -1.15% | 1,545,540 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.13 | 5.22 | 5.22 | -2.97% | 1,417,364 |
| Dec 24, 2025 | 5.29 | 5.51 | 5.25 | 5.38 | 5.38 | 3.07% | 1,884,167 |
| Dec 23, 2025 | 5.10 | 5.25 | 5.00 | 5.22 | 5.22 | 0.77% | 2,071,116 |
| Dec 22, 2025 | 5.35 | 5.44 | 5.14 | 5.18 | 5.18 | -1.52% | 1,925,778 |
| Dec 19, 2025 | 5.49 | 5.49 | 5.20 | 5.26 | 5.26 | -3.84% | 3,131,851 |
| Dec 18, 2025 | 5.25 | 5.70 | 5.25 | 5.47 | 5.47 | 7.25% | 3,515,307 |
| Dec 17, 2025 | 4.91 | 5.19 | 4.86 | 5.10 | 5.10 | 3.66% | 2,453,045 |
| Dec 16, 2025 | 4.74 | 5.06 | 4.69 | 4.92 | 4.92 | 6.03% | 2,237,682 |
| Dec 15, 2025 | 4.82 | 4.85 | 4.59 | 4.64 | 4.64 | -3.13% | 1,437,171 |
| Dec 12, 2025 | 4.95 | 4.97 | 4.76 | 4.79 | 4.79 | -3.23% | 1,637,004 |
| Dec 11, 2025 | 4.94 | 5.03 | 4.82 | 4.95 | 4.95 | -0.80% | 2,044,445 |
| Dec 10, 2025 | 5.02 | 5.06 | 4.93 | 4.99 | 4.99 | -1.58% | 2,189,061 |
| Dec 9, 2025 | 4.97 | 5.13 | 4.92 | 5.07 | 5.07 | 0.40% | 1,559,399 |
| Dec 8, 2025 | 5.09 | 5.12 | 4.92 | 5.05 | 5.05 | 0.80% | 1,971,789 |
| Dec 5, 2025 | 5.09 | 5.10 | 4.98 | 5.01 | 5.01 | -1.38% | 1,859,916 |
| Dec 4, 2025 | 4.92 | 5.12 | 4.84 | 5.08 | 5.08 | 3.46% | 2,086,293 |
| Dec 3, 2025 | 4.75 | 4.97 | 4.68 | 4.91 | 4.91 | 2.72% | 1,876,808 |
| Dec 2, 2025 | 4.79 | 4.84 | 4.66 | 4.78 | 4.78 | 1.70% | 1,711,768 |