Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.100
-0.150 (-3.53%)
At close: Mar 6, 2026, 4:00 PM EST
4.100
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:04 PM EST
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | - | -3.53% | 1,346,882 |
| Mar 5, 2026 | 4.25 | 4.41 | 4.18 | 4.25 | 4.25 | -0.93% | 1,919,092 |
| Mar 4, 2026 | 4.23 | 4.41 | 4.19 | 4.29 | 4.29 | 2.39% | 1,490,094 |
| Mar 3, 2026 | 3.95 | 4.30 | 3.93 | 4.19 | 4.19 | 2.20% | 2,151,874 |
| Mar 2, 2026 | 3.95 | 4.18 | 3.85 | 4.10 | 4.10 | 0.99% | 2,312,904 |
| Feb 27, 2026 | 3.86 | 4.07 | 3.77 | 4.06 | 4.06 | 2.27% | 2,596,749 |
| Feb 26, 2026 | 3.92 | 4.00 | 3.82 | 3.97 | 3.97 | 2.32% | 3,338,056 |
| Feb 25, 2026 | 4.09 | 4.16 | 3.72 | 3.88 | 3.88 | -5.13% | 4,422,875 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 0.74% | 2,477,402 |
| Feb 23, 2026 | 4.19 | 4.20 | 4.02 | 4.06 | 4.06 | -3.56% | 2,124,665 |
| Feb 20, 2026 | 4.07 | 4.36 | 4.01 | 4.21 | 4.21 | 2.43% | 2,576,700 |
| Feb 19, 2026 | 4.03 | 4.24 | 3.93 | 4.11 | 4.11 | 1.73% | 2,357,571 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.01 | 4.04 | 4.04 | - | 2,625,934 |
| Feb 17, 2026 | 4.12 | 4.15 | 3.85 | 4.04 | 4.04 | -3.58% | 2,989,542 |
| Feb 13, 2026 | 4.21 | 4.38 | 4.15 | 4.19 | 4.19 | - | 1,784,218 |
| Feb 12, 2026 | 4.36 | 4.42 | 4.12 | 4.19 | 4.19 | -3.90% | 2,825,880 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.22 | 4.36 | 4.36 | -6.64% | 3,708,809 |
| Feb 10, 2026 | 4.50 | 4.80 | 4.42 | 4.67 | 4.67 | 5.66% | 4,361,128 |
| Feb 9, 2026 | 4.13 | 4.50 | 3.97 | 4.42 | 4.42 | 6.51% | 3,928,907 |
| Feb 6, 2026 | 4.35 | 4.43 | 4.11 | 4.15 | 4.15 | -2.01% | 4,718,672 |
| Feb 5, 2026 | 4.51 | 4.58 | 4.15 | 4.24 | 4.24 | -9.70% | 5,559,885 |
| Feb 4, 2026 | 5.90 | 6.19 | 4.61 | 4.69 | 4.69 | -5.06% | 14,917,344 |
| Feb 3, 2026 | 5.05 | 5.09 | 4.72 | 4.94 | 4.94 | -1.98% | 7,550,643 |
| Feb 2, 2026 | 5.25 | 5.29 | 4.94 | 5.04 | 5.04 | -3.45% | 4,153,837 |
| Jan 30, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -3.51% | 2,782,385 |
| Jan 29, 2026 | 5.45 | 5.49 | 5.12 | 5.41 | 5.41 | -1.10% | 3,099,807 |
| Jan 28, 2026 | 5.52 | 5.73 | 5.39 | 5.47 | 5.47 | 0.37% | 2,438,928 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.21 | 5.45 | 5.45 | 0.65% | 2,166,531 |
| Jan 26, 2026 | 5.30 | 5.54 | 5.18 | 5.42 | 5.42 | 2.75% | 2,039,587 |
| Jan 23, 2026 | 5.17 | 5.48 | 5.06 | 5.27 | 5.27 | 1.93% | 1,686,245 |
| Jan 22, 2026 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -0.39% | 1,591,488 |
| Jan 21, 2026 | 5.51 | 5.65 | 5.04 | 5.19 | 5.19 | -5.64% | 4,272,744 |
| Jan 20, 2026 | 4.80 | 5.52 | 4.78 | 5.50 | 5.50 | 10.22% | 4,336,496 |
| Jan 16, 2026 | 5.30 | 5.46 | 4.96 | 4.99 | 4.99 | -5.31% | 2,957,382 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.21 | 5.27 | 5.27 | 0.57% | 2,486,577 |
| Jan 14, 2026 | 5.10 | 5.32 | 5.01 | 5.24 | 5.24 | 1.95% | 2,973,230 |
| Jan 13, 2026 | 4.94 | 5.15 | 4.84 | 5.14 | 5.14 | 4.05% | 2,017,459 |
| Jan 12, 2026 | 4.78 | 5.02 | 4.70 | 4.94 | 4.94 | 1.65% | 1,899,837 |
| Jan 9, 2026 | 4.94 | 4.99 | 4.82 | 4.86 | 4.86 | -1.02% | 1,757,518 |
| Jan 8, 2026 | 5.09 | 5.11 | 4.88 | 4.91 | 4.91 | -4.47% | 1,862,836 |
| Jan 7, 2026 | 5.10 | 5.30 | 4.96 | 5.14 | 5.14 | 0.78% | 2,112,514 |
| Jan 6, 2026 | 4.96 | 5.12 | 4.89 | 5.10 | 5.10 | 3.24% | 1,584,795 |
| Jan 5, 2026 | 4.80 | 5.08 | 4.74 | 4.94 | 4.94 | 3.35% | 2,121,191 |
| Jan 2, 2026 | 5.04 | 5.11 | 4.70 | 4.78 | 4.78 | -4.40% | 2,860,277 |
| Dec 31, 2025 | 5.00 | 5.15 | 4.93 | 5.00 | 5.00 | -0.79% | 4,538,483 |
| Dec 30, 2025 | 5.14 | 5.27 | 5.03 | 5.04 | 5.04 | -2.33% | 1,509,305 |
| Dec 29, 2025 | 5.14 | 5.23 | 5.10 | 5.16 | 5.16 | -1.15% | 1,545,540 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.13 | 5.22 | 5.22 | -2.97% | 1,417,364 |
| Dec 24, 2025 | 5.29 | 5.51 | 5.25 | 5.38 | 5.38 | 3.07% | 1,884,167 |
| Dec 23, 2025 | 5.10 | 5.25 | 5.00 | 5.22 | 5.22 | 0.77% | 2,071,116 |