Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
5.26
-0.21 (-3.84%)
At close: Dec 19, 2025, 4:00 PM EST
5.30
+0.04 (0.76%)
After-hours: Dec 19, 2025, 7:49 PM EST
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 4.65 | 4.82 | 4.57 | 4.70 | 4.70 | -1.88% | 2,170,612 |
| Nov 28, 2025 | 4.68 | 4.84 | 4.66 | 4.79 | 4.79 | 2.13% | 1,594,978 |
| Nov 26, 2025 | 4.78 | 4.86 | 4.67 | 4.69 | 4.69 | -1.88% | 2,348,663 |
| Nov 25, 2025 | 4.63 | 4.82 | 4.48 | 4.78 | 4.78 | 4.37% | 3,408,408 |
| Nov 24, 2025 | 4.35 | 4.63 | 4.34 | 4.58 | 4.58 | 5.53% | 2,688,882 |
| Nov 21, 2025 | 4.17 | 4.42 | 4.03 | 4.34 | 4.34 | 3.58% | 3,755,611 |
| Nov 20, 2025 | 4.69 | 4.72 | 4.19 | 4.19 | 4.19 | -6.68% | 4,090,768 |
| Nov 19, 2025 | 4.74 | 4.76 | 4.44 | 4.49 | 4.49 | -5.47% | 3,168,921 |
| Nov 18, 2025 | 4.67 | 4.80 | 4.50 | 4.75 | 4.75 | 0.42% | 3,230,554 |
| Nov 17, 2025 | 5.04 | 5.11 | 4.68 | 4.73 | 4.73 | -6.34% | 3,693,395 |
| Nov 14, 2025 | 5.00 | 5.15 | 4.85 | 5.05 | 5.05 | -2.70% | 4,263,617 |
| Nov 13, 2025 | 5.54 | 5.59 | 5.09 | 5.19 | 5.19 | -8.14% | 4,105,987 |
| Nov 12, 2025 | 6.11 | 6.21 | 5.64 | 5.65 | 5.65 | -6.46% | 3,438,164 |
| Nov 11, 2025 | 5.90 | 6.08 | 5.73 | 6.04 | 6.04 | 2.03% | 3,105,014 |
| Nov 10, 2025 | 6.29 | 6.59 | 5.91 | 5.92 | 5.92 | -1.17% | 4,189,200 |
| Nov 7, 2025 | 6.08 | 6.21 | 5.83 | 5.99 | 5.99 | -4.31% | 4,679,727 |
| Nov 6, 2025 | 7.25 | 7.27 | 6.12 | 6.26 | 6.26 | -14.13% | 7,461,831 |
| Nov 5, 2025 | 7.98 | 8.28 | 6.98 | 7.29 | 7.29 | 23.14% | 32,089,913 |
| Nov 4, 2025 | 6.00 | 6.15 | 5.80 | 5.92 | 5.92 | -6.18% | 4,319,975 |
| Nov 3, 2025 | 6.28 | 6.45 | 6.19 | 6.31 | 6.31 | 1.12% | 1,677,448 |
| Oct 31, 2025 | 6.10 | 6.40 | 6.10 | 6.24 | 6.24 | 3.65% | 1,792,705 |
| Oct 30, 2025 | 6.12 | 6.27 | 5.98 | 6.02 | 6.02 | -3.83% | 1,841,349 |
| Oct 29, 2025 | 6.44 | 6.52 | 6.21 | 6.26 | 6.26 | -2.64% | 1,457,174 |
| Oct 28, 2025 | 6.79 | 6.79 | 6.43 | 6.43 | 6.43 | -4.46% | 1,331,349 |
| Oct 27, 2025 | 6.87 | 6.92 | 6.69 | 6.73 | 6.73 | 1.05% | 1,572,573 |
| Oct 24, 2025 | 6.59 | 6.88 | 6.53 | 6.66 | 6.66 | 3.90% | 1,693,198 |
| Oct 23, 2025 | 6.22 | 6.47 | 6.13 | 6.41 | 6.41 | 3.05% | 1,689,476 |
| Oct 22, 2025 | 6.59 | 6.65 | 6.07 | 6.22 | 6.22 | -6.89% | 2,568,446 |
| Oct 21, 2025 | 6.24 | 6.75 | 6.14 | 6.68 | 6.68 | 6.20% | 1,824,438 |
| Oct 20, 2025 | 6.51 | 6.64 | 6.26 | 6.29 | 6.29 | -2.48% | 2,287,486 |
| Oct 17, 2025 | 6.74 | 6.75 | 6.37 | 6.45 | 6.45 | -7.86% | 4,515,047 |
| Oct 16, 2025 | 7.37 | 7.68 | 6.97 | 7.00 | 7.00 | -3.85% | 3,928,030 |
| Oct 15, 2025 | 6.71 | 7.33 | 6.68 | 7.28 | 7.28 | 10.98% | 3,892,283 |
| Oct 14, 2025 | 6.21 | 6.57 | 6.02 | 6.56 | 6.56 | 2.34% | 2,483,660 |
| Oct 13, 2025 | 6.49 | 6.71 | 6.36 | 6.41 | 6.41 | 2.56% | 3,593,546 |
| Oct 10, 2025 | 6.78 | 6.88 | 6.17 | 6.25 | 6.25 | -7.68% | 2,872,128 |