Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
5.12
-0.33 (-6.06%)
At close: Aug 1, 2025, 4:00 PM
5.25
+0.13 (2.54%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.24 | 5.29 | 4.97 | 5.12 | 5.12 | -6.06% | 4,306,447 |
| Jul 31, 2025 | 5.10 | 5.49 | 5.00 | 5.45 | 5.45 | 9.11% | 4,119,927 |
| Jul 30, 2025 | 5.13 | 5.27 | 4.99 | 5.00 | 5.00 | -3.01% | 2,966,354 |
| Jul 29, 2025 | 5.49 | 5.55 | 5.06 | 5.15 | 5.15 | -5.33% | 3,233,822 |
| Jul 28, 2025 | 5.60 | 5.63 | 5.32 | 5.44 | 5.44 | -0.37% | 2,199,543 |
| Jul 25, 2025 | 5.33 | 5.51 | 5.18 | 5.46 | 5.46 | 1.30% | 3,005,339 |
| Jul 24, 2025 | 5.36 | 5.68 | 5.25 | 5.39 | 5.39 | 0.75% | 3,379,535 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.28 | 5.35 | 5.35 | -0.74% | 1,748,505 |
| Jul 22, 2025 | 5.49 | 5.53 | 4.88 | 5.39 | 5.39 | -2.80% | 5,076,594 |
| Jul 21, 2025 | 5.39 | 5.86 | 5.39 | 5.55 | 5.55 | 3.26% | 4,957,434 |
| Jul 18, 2025 | 5.19 | 5.55 | 5.18 | 5.37 | 5.37 | 3.27% | 3,706,820 |
| Jul 17, 2025 | 5.26 | 5.40 | 5.13 | 5.20 | 5.20 | - | 3,045,717 |
| Jul 16, 2025 | 5.26 | 5.31 | 5.03 | 5.20 | 5.20 | 0.19% | 2,380,652 |
| Jul 15, 2025 | 5.35 | 5.37 | 5.15 | 5.19 | 5.19 | -2.81% | 2,853,348 |
| Jul 14, 2025 | 5.12 | 5.40 | 5.09 | 5.34 | 5.34 | 5.12% | 4,377,660 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.04 | 5.08 | 5.08 | -5.93% | 4,023,798 |
| Jul 10, 2025 | 5.61 | 5.64 | 5.30 | 5.40 | 5.40 | -2.53% | 4,212,982 |
| Jul 9, 2025 | 5.71 | 5.84 | 5.53 | 5.54 | 5.54 | -1.95% | 3,238,545 |
| Jul 8, 2025 | 5.95 | 5.97 | 5.53 | 5.65 | 5.65 | -4.88% | 4,580,623 |
| Jul 7, 2025 | 6.03 | 6.25 | 5.68 | 5.94 | 5.94 | -1.49% | 5,564,402 |
| Jul 3, 2025 | 5.86 | 6.15 | 5.66 | 6.03 | 6.03 | 3.08% | 3,750,036 |
| Jul 2, 2025 | 5.83 | 6.15 | 5.74 | 5.85 | 5.85 | 0.34% | 5,174,131 |
| Jul 1, 2025 | 5.84 | 5.99 | 5.55 | 5.83 | 5.83 | -1.19% | 6,300,920 |
| Jun 30, 2025 | 5.79 | 6.28 | 5.68 | 5.90 | 5.90 | 2.97% | 8,520,479 |
| Jun 27, 2025 | 5.30 | 5.91 | 5.23 | 5.73 | 5.73 | 8.94% | 9,967,328 |
| Jun 26, 2025 | 5.16 | 5.36 | 4.97 | 5.26 | 5.26 | 1.35% | 4,467,344 |
| Jun 25, 2025 | 5.51 | 5.71 | 5.17 | 5.19 | 5.19 | -5.81% | 6,565,485 |
| Jun 24, 2025 | 5.32 | 5.78 | 5.17 | 5.51 | 5.51 | 7.41% | 9,797,888 |
| Jun 23, 2025 | 5.61 | 5.67 | 5.03 | 5.13 | 5.13 | -10.86% | 9,097,140 |
| Jun 20, 2025 | 6.84 | 6.86 | 5.72 | 5.76 | 5.76 | -14.61% | 13,034,799 |
| Jun 18, 2025 | 7.68 | 7.77 | 6.56 | 6.74 | 6.74 | -10.61% | 26,477,194 |
| Jun 17, 2025 | 5.54 | 7.77 | 5.20 | 7.54 | 7.54 | 56.76% | 77,088,863 |
| Jun 16, 2025 | 4.90 | 5.05 | 4.55 | 4.81 | 4.81 | 2.78% | 10,904,543 |
| Jun 13, 2025 | 4.79 | 4.96 | 4.64 | 4.68 | 4.68 | -6.02% | 3,900,522 |
| Jun 12, 2025 | 5.10 | 5.23 | 4.94 | 4.98 | 4.98 | -4.05% | 3,670,143 |
| Jun 11, 2025 | 5.29 | 5.46 | 5.09 | 5.19 | 5.19 | -1.14% | 3,324,585 |
| Jun 10, 2025 | 5.16 | 5.36 | 5.07 | 5.25 | 5.25 | 2.74% | 3,224,859 |
| Jun 9, 2025 | 5.67 | 5.68 | 5.05 | 5.11 | 5.11 | -8.91% | 5,024,837 |
| Jun 6, 2025 | 5.05 | 5.73 | 5.00 | 5.61 | 5.61 | 11.98% | 7,405,097 |
| Jun 5, 2025 | 4.38 | 5.39 | 4.38 | 5.01 | 5.01 | 13.09% | 9,309,289 |
| Jun 4, 2025 | 4.53 | 4.59 | 4.15 | 4.43 | 4.43 | -3.28% | 4,869,303 |
| Jun 3, 2025 | 4.79 | 4.85 | 4.46 | 4.58 | 4.58 | -4.48% | 3,207,693 |
| Jun 2, 2025 | 4.67 | 4.89 | 4.38 | 4.80 | 4.80 | 1.59% | 2,863,595 |
| May 30, 2025 | 4.80 | 4.81 | 4.31 | 4.72 | 4.72 | -2.28% | 4,464,968 |
| 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 |