Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.590
-0.240 (-4.97%)
May 30, 2025, 3:08 PM - Market open
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.80 | 4.81 | 4.31 | 4.50 | - | -6.94% | 2,768,654 |
| May 29, 2025 | 4.69 | 5.19 | 4.48 | 4.83 | 4.83 | 6.15% | 7,785,562 |
| May 28, 2025 | 4.56 | 4.66 | 4.25 | 4.55 | 4.55 | - | 2,548,944 |
| May 27, 2025 | 4.51 | 4.65 | 4.37 | 4.55 | 4.55 | 4.36% | 3,032,816 |
| May 23, 2025 | 4.22 | 4.51 | 4.18 | 4.36 | 4.36 | -1.58% | 2,283,924 |
| May 22, 2025 | 4.08 | 4.46 | 4.05 | 4.43 | 4.43 | 6.75% | 2,165,540 |
| May 21, 2025 | 4.52 | 4.58 | 4.07 | 4.15 | 4.15 | -10.37% | 3,580,296 |
| May 20, 2025 | 4.62 | 4.93 | 4.47 | 4.63 | 4.63 | -0.22% | 2,918,177 |
| May 19, 2025 | 4.40 | 4.67 | 4.35 | 4.64 | 4.64 | 0.43% | 2,602,980 |
| May 16, 2025 | 4.47 | 4.64 | 4.45 | 4.62 | 4.62 | 3.59% | 1,823,389 |
| May 15, 2025 | 4.66 | 4.72 | 4.31 | 4.46 | 4.46 | -5.31% | 2,999,277 |
| May 14, 2025 | 4.40 | 4.76 | 4.32 | 4.71 | 4.71 | 6.56% | 4,155,829 |
| May 13, 2025 | 4.40 | 4.53 | 4.28 | 4.42 | 4.42 | 1.14% | 2,264,272 |
| May 12, 2025 | 4.50 | 4.64 | 4.30 | 4.37 | 4.37 | 5.05% | 3,321,778 |
| May 9, 2025 | 4.10 | 4.38 | 4.09 | 4.16 | 4.16 | 0.73% | 3,567,510 |
| 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 |