Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
1.430
+0.220 (18.18%)
At close: Nov 20, 2024, 4:00 PM
1.380
-0.050 (-3.50%)
Pre-market: Nov 21, 2024, 5:50 AM EST
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 2.77 | 2.78 | 2.67 | 2.68 | 2.68 | -2.90% | 1,173,550 |
| Sep 24, 2024 | 2.71 | 2.79 | 2.67 | 2.76 | 2.76 | 3.37% | 1,300,805 |
| Sep 23, 2024 | 2.80 | 2.80 | 2.58 | 2.67 | 2.67 | -4.30% | 2,454,399 |
| Sep 20, 2024 | 2.87 | 2.89 | 2.78 | 2.79 | 2.79 | -3.79% | 2,017,100 |
| Sep 19, 2024 | 3.06 | 3.07 | 2.87 | 2.90 | 2.90 | -0.34% | 2,779,756 |
| Sep 18, 2024 | 2.84 | 3.09 | 2.77 | 2.91 | 2.91 | 1.39% | 2,814,957 |
| Sep 17, 2024 | 2.97 | 2.99 | 2.85 | 2.87 | 2.87 | -1.71% | 1,521,642 |
| Sep 16, 2024 | 2.95 | 3.02 | 2.87 | 2.92 | 2.92 | -0.68% | 2,763,796 |
| Sep 13, 2024 | 2.82 | 2.96 | 2.73 | 2.94 | 2.94 | 6.91% | 3,250,281 |
| Sep 12, 2024 | 2.76 | 2.78 | 2.57 | 2.75 | 2.75 | -0.36% | 2,373,477 |
| Sep 11, 2024 | 2.70 | 2.85 | 2.65 | 2.76 | 2.76 | 1.47% | 2,130,013 |
| Sep 10, 2024 | 2.90 | 2.91 | 2.53 | 2.72 | 2.72 | -5.56% | 3,119,620 |
| Sep 9, 2024 | 2.88 | 2.99 | 2.85 | 2.88 | 2.88 | 1.41% | 1,827,900 |
| Sep 6, 2024 | 2.98 | 2.98 | 2.74 | 2.84 | 2.84 | -3.40% | 1,748,874 |
| Sep 5, 2024 | 2.82 | 3.07 | 2.78 | 2.94 | 2.94 | 5.00% | 2,705,025 |
| Sep 4, 2024 | 2.97 | 3.02 | 2.78 | 2.80 | 2.80 | -7.89% | 2,421,196 |
| Sep 3, 2024 | 3.14 | 3.30 | 3.02 | 3.04 | 3.04 | -5.59% | 2,114,836 |
| Aug 30, 2024 | 3.50 | 3.52 | 3.18 | 3.22 | 3.22 | -6.94% | 2,670,173 |
| Aug 29, 2024 | 3.54 | 3.63 | 3.45 | 3.46 | 3.46 | -0.86% | 1,920,385 |
| Aug 28, 2024 | 3.53 | 3.68 | 3.45 | 3.49 | 3.49 | -4.38% | 2,444,245 |
| Aug 27, 2024 | 3.68 | 3.77 | 3.57 | 3.65 | 3.65 | -1.62% | 1,926,237 |
| Aug 26, 2024 | 3.98 | 4.04 | 3.59 | 3.71 | 3.71 | -6.78% | 3,520,636 |
| Aug 23, 2024 | 3.65 | 4.24 | 3.65 | 3.98 | 3.98 | 10.25% | 4,030,246 |
| Aug 22, 2024 | 3.93 | 3.97 | 3.52 | 3.61 | 3.61 | -8.84% | 3,618,155 |
| Aug 21, 2024 | 4.11 | 4.18 | 3.80 | 3.96 | 3.96 | -2.46% | 4,900,690 |
| Aug 20, 2024 | 4.20 | 4.62 | 3.99 | 4.06 | 4.06 | -2.87% | 6,224,108 |
| Aug 19, 2024 | 3.69 | 4.35 | 3.60 | 4.18 | 4.18 | 14.52% | 10,568,356 |
| Aug 16, 2024 | 3.31 | 3.66 | 3.29 | 3.65 | 3.65 | 7.35% | 4,934,320 |
| Aug 15, 2024 | 3.41 | 3.52 | 3.26 | 3.40 | 3.40 | 4.94% | 5,737,178 |
| Aug 14, 2024 | 3.30 | 3.42 | 2.98 | 3.24 | 3.24 | -0.31% | 7,824,043 |
| Aug 13, 2024 | 2.81 | 3.42 | 2.81 | 3.25 | 3.25 | 15.66% | 9,765,544 |
| Aug 12, 2024 | 3.22 | 3.25 | 2.79 | 2.81 | 2.81 | -9.94% | 5,775,120 |
| Aug 9, 2024 | 2.87 | 3.13 | 2.61 | 3.12 | 3.12 | 8.33% | 13,771,766 |
| Aug 8, 2024 | 2.09 | 2.88 | 2.09 | 2.88 | 2.88 | 61.80% | 69,658,110 |
| Aug 7, 2024 | 1.81 | 1.87 | 1.76 | 1.78 | 1.78 | - | 3,361,654 |
| Aug 6, 2024 | 1.94 | 1.95 | 1.77 | 1.78 | 1.78 | -3.26% | 1,108,426 |
| Aug 5, 2024 | 1.68 | 1.92 | 1.68 | 1.84 | 1.84 | -7.07% | 1,509,774 |
| Aug 2, 2024 | 2.08 | 2.08 | 1.95 | 1.98 | 1.98 | -10.41% | 1,997,999 |
| Aug 1, 2024 | 2.38 | 2.41 | 2.13 | 2.21 | 2.21 | -7.14% | 1,751,772 |
| Jul 31, 2024 | 2.33 | 2.49 | 2.26 | 2.38 | 2.38 | 3.03% | 1,663,562 |
| Jul 30, 2024 | 2.37 | 2.42 | 2.25 | 2.31 | 2.31 | -2.53% | 962,207 |
| Jul 29, 2024 | 2.45 | 2.47 | 2.30 | 2.37 | 2.37 | - | 1,638,203 |
| Jul 26, 2024 | 2.41 | 2.42 | 2.30 | 2.37 | 2.37 | 2.16% | 1,011,666 |
| Jul 25, 2024 | 2.18 | 2.43 | 2.15 | 2.32 | 2.32 | 6.42% | 1,622,077 |
| Jul 24, 2024 | 2.35 | 2.42 | 2.17 | 2.18 | 2.18 | -7.63% | 1,501,010 |
| Jul 23, 2024 | 2.27 | 2.37 | 2.18 | 2.36 | 2.36 | 4.89% | 1,634,273 |
| Jul 22, 2024 | 2.19 | 2.26 | 2.12 | 2.25 | 2.25 | 3.69% | 1,045,399 |
| Jul 19, 2024 | 2.18 | 2.25 | 2.11 | 2.17 | 2.17 | -2.25% | 1,435,590 |
| Jul 18, 2024 | 2.42 | 2.44 | 2.22 | 2.22 | 2.22 | -7.11% | 2,561,854 |
| Jul 17, 2024 | 2.40 | 2.50 | 2.30 | 2.39 | 2.39 | -3.24% | 3,168,524 |
| Jul 16, 2024 | 2.10 | 2.48 | 2.10 | 2.47 | 2.47 | 19.32% | 4,236,942 |
| Jul 15, 2024 | 2.17 | 2.18 | 2.06 | 2.07 | 2.07 | -2.82% | 2,184,281 |
| Jul 12, 2024 | 2.10 | 2.25 | 2.09 | 2.13 | 2.13 | 6.50% | 4,015,153 |
| Jul 11, 2024 | 1.75 | 2.03 | 1.75 | 2.00 | 2.00 | 19.76% | 3,326,998 |
| Jul 10, 2024 | 1.79 | 1.83 | 1.66 | 1.67 | 1.67 | -6.18% | 1,137,635 |
| Jul 9, 2024 | 1.74 | 1.79 | 1.64 | 1.78 | 1.78 | 1.71% | 1,344,728 |
| Jul 8, 2024 | 1.71 | 1.80 | 1.67 | 1.75 | 1.75 | 3.55% | 1,465,757 |
| Jul 5, 2024 | 1.67 | 1.77 | 1.63 | 1.69 | 1.69 | 1.20% | 1,625,518 |
| Jul 3, 2024 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 643,194 |
| Jul 2, 2024 | 1.68 | 1.71 | 1.57 | 1.68 | 1.68 | -0.59% | 1,325,680 |