Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
3.890
-0.060 (-1.52%)
At close: May 5, 2026, 4:00 PM EDT
3.870
-0.020 (-0.51%)
After-hours: May 5, 2026, 7:36 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.96 | 4.01 | 3.85 | 3.89 | 3.89 | -1.52% | 1,740,969 |
| May 4, 2026 | 3.68 | 4.01 | 3.68 | 3.95 | 3.95 | 7.34% | 1,980,349 |
| May 1, 2026 | 3.56 | 3.69 | 3.51 | 3.68 | 3.68 | 4.25% | 937,752 |
| Apr 30, 2026 | 3.37 | 3.54 | 3.31 | 3.53 | 3.53 | 4.75% | 1,423,937 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.29 | 3.37 | 3.37 | -2.60% | 1,137,859 |
| Apr 28, 2026 | 3.53 | 3.57 | 3.44 | 3.46 | 3.46 | -3.08% | 1,719,204 |
| Apr 27, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 3.18% | 1,681,167 |
| Apr 24, 2026 | 3.45 | 3.52 | 3.33 | 3.46 | 3.46 | 0.29% | 2,412,206 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.43 | 3.45 | 3.45 | -7.01% | 1,392,182 |
| Apr 22, 2026 | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | 0.54% | 1,548,762 |
| Apr 21, 2026 | 3.82 | 3.88 | 3.63 | 3.69 | 3.69 | -3.15% | 2,123,703 |
| Apr 20, 2026 | 3.66 | 3.85 | 3.65 | 3.81 | 3.81 | 1.60% | 1,676,649 |
| Apr 17, 2026 | 3.95 | 4.07 | 3.68 | 3.75 | 3.75 | -3.10% | 4,133,483 |
| Apr 16, 2026 | 3.45 | 3.90 | 3.40 | 3.87 | 3.87 | 14.16% | 4,365,792 |
| Apr 15, 2026 | 3.16 | 3.44 | 3.15 | 3.39 | 3.39 | 8.65% | 2,335,775 |
| Apr 14, 2026 | 3.00 | 3.16 | 2.99 | 3.12 | 3.12 | 6.48% | 2,054,490 |
| Apr 13, 2026 | 2.78 | 2.98 | 2.75 | 2.93 | 2.93 | 3.90% | 1,798,839 |
| Apr 10, 2026 | 3.03 | 3.05 | 2.76 | 2.82 | 2.82 | -6.31% | 2,366,954 |
| Apr 9, 2026 | 3.06 | 3.07 | 2.94 | 3.01 | 3.01 | -2.59% | 1,264,268 |
| Apr 8, 2026 | 3.29 | 3.39 | 3.03 | 3.09 | 3.09 | 2.32% | 1,875,899 |
| Apr 7, 2026 | 3.03 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 1,615,133 |
| Apr 6, 2026 | 2.92 | 3.07 | 2.91 | 3.03 | 3.03 | 4.84% | 1,735,775 |
| Apr 2, 2026 | 2.86 | 2.91 | 2.74 | 2.89 | 2.89 | -2.69% | 2,003,305 |
| Apr 1, 2026 | 2.94 | 3.05 | 2.89 | 2.97 | 2.97 | 3.13% | 2,103,846 |
| Mar 31, 2026 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | 0.35% | 5,285,133 |
| Mar 30, 2026 | 2.92 | 2.97 | 2.84 | 2.87 | 2.87 | -1.37% | 1,405,710 |
| Mar 27, 2026 | 2.94 | 3.05 | 2.87 | 2.91 | 2.91 | -2.35% | 1,772,582 |
| Mar 26, 2026 | 2.92 | 3.06 | 2.87 | 2.98 | 2.98 | 1.02% | 2,188,426 |
| Mar 25, 2026 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.34% | 2,335,178 |
| Mar 24, 2026 | 3.09 | 3.11 | 2.88 | 2.96 | 2.96 | -5.73% | 3,974,433 |
| Mar 23, 2026 | 3.15 | 3.24 | 3.09 | 3.14 | 3.14 | 0.64% | 1,649,761 |
| Mar 20, 2026 | 3.24 | 3.25 | 3.07 | 3.12 | 3.12 | -3.70% | 3,007,733 |
| Mar 19, 2026 | 3.20 | 3.38 | 3.15 | 3.24 | 3.24 | -0.61% | 2,617,745 |
| Mar 18, 2026 | 3.44 | 3.52 | 3.25 | 3.26 | 3.26 | -5.78% | 3,264,700 |
| Mar 17, 2026 | 3.60 | 3.70 | 3.46 | 3.46 | 3.46 | -4.42% | 1,929,731 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | 1.69% | 1,379,379 |
| Mar 13, 2026 | 3.67 | 3.74 | 3.51 | 3.56 | 3.56 | -3.00% | 1,981,925 |
| Mar 12, 2026 | 3.73 | 3.79 | 3.62 | 3.67 | 3.67 | -2.65% | 2,033,409 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 1,783,127 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -3.26% | 2,031,245 |
| Mar 9, 2026 | 4.01 | 4.05 | 3.85 | 3.99 | 3.99 | -2.68% | 1,747,803 |
| Mar 6, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | 4.10 | -3.53% | 1,352,818 |
| Mar 5, 2026 | 4.25 | 4.41 | 4.18 | 4.25 | 4.25 | -0.93% | 1,922,239 |
| Mar 4, 2026 | 4.23 | 4.41 | 4.19 | 4.29 | 4.29 | 2.39% | 1,491,853 |
| Mar 3, 2026 | 3.95 | 4.30 | 3.93 | 4.19 | 4.19 | 2.20% | 2,159,310 |
| Mar 2, 2026 | 3.95 | 4.18 | 3.85 | 4.10 | 4.10 | 0.99% | 2,315,023 |
| Feb 27, 2026 | 3.86 | 4.07 | 3.77 | 4.06 | 4.06 | 2.27% | 2,601,888 |
| Feb 26, 2026 | 3.92 | 4.00 | 3.82 | 3.97 | 3.97 | 2.32% | 3,344,805 |
| Feb 25, 2026 | 4.09 | 4.16 | 3.72 | 3.88 | 3.88 | -5.13% | 4,439,628 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 0.74% | 2,513,092 |