Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.690
-0.090 (-1.88%)
Nov 26, 2025, 4:00 PM EST - Market closed
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.81 | 6.83 | 6.46 | 6.77 | 6.77 | -0.88% | 2,407,348 |
| Oct 8, 2025 | 7.00 | 7.34 | 6.81 | 6.83 | 6.83 | -2.43% | 2,699,290 |
| Oct 7, 2025 | 6.63 | 7.16 | 6.56 | 7.00 | 7.00 | 7.03% | 4,371,429 |
| Oct 6, 2025 | 6.41 | 6.63 | 6.28 | 6.54 | 6.54 | 3.32% | 2,493,483 |
| Oct 3, 2025 | 6.49 | 6.49 | 6.10 | 6.33 | 6.33 | -1.56% | 2,509,420 |
| Oct 2, 2025 | 6.58 | 6.60 | 6.15 | 6.43 | 6.43 | -1.53% | 2,841,055 |
| Oct 1, 2025 | 6.35 | 6.83 | 6.34 | 6.53 | 6.53 | 2.03% | 4,456,665 |
| Sep 30, 2025 | 5.92 | 6.41 | 5.87 | 6.40 | 6.40 | 7.74% | 4,970,316 |
| Sep 29, 2025 | 5.49 | 6.08 | 5.45 | 5.94 | 5.94 | 10.00% | 4,037,109 |
| Sep 26, 2025 | 5.25 | 5.43 | 5.19 | 5.40 | 5.40 | 2.66% | 2,141,648 |
| Sep 25, 2025 | 5.14 | 5.29 | 5.06 | 5.26 | 5.26 | -1.50% | 2,692,353 |
| Sep 24, 2025 | 5.44 | 5.46 | 5.22 | 5.34 | 5.34 | -2.73% | 2,438,801 |
| Sep 23, 2025 | 5.52 | 5.76 | 5.43 | 5.49 | 5.49 | 0.55% | 2,924,716 |
| Sep 22, 2025 | 5.41 | 5.55 | 5.31 | 5.46 | 5.46 | -1.09% | 2,503,153 |
| Sep 19, 2025 | 5.33 | 5.63 | 5.28 | 5.52 | 5.52 | 3.37% | 3,989,027 |
| Sep 18, 2025 | 5.34 | 5.50 | 5.27 | 5.34 | 5.34 | 2.89% | 3,309,439 |