Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
4.550
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
4.670
+0.120 (2.64%)
Pre-market: May 26, 2026, 8:09 AM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.54 | 4.81 | 4.47 | 4.55 | 4.55 | 2.02% | 2,921,558 |
| May 21, 2026 | 4.55 | 4.68 | 4.45 | 4.46 | 4.46 | -1.98% | 3,142,091 |
| May 20, 2026 | 4.35 | 4.55 | 4.12 | 4.55 | 4.55 | 9.11% | 4,416,487 |
| May 19, 2026 | 4.06 | 4.58 | 3.97 | 4.17 | 4.17 | 2.96% | 6,218,463 |
| May 18, 2026 | 4.20 | 4.32 | 4.00 | 4.05 | 4.05 | -4.03% | 1,681,010 |
| May 15, 2026 | 4.12 | 4.33 | 4.10 | 4.22 | 4.22 | 0.24% | 2,478,368 |
| May 14, 2026 | 4.12 | 4.32 | 3.93 | 4.21 | 4.21 | 2.18% | 2,181,907 |
| May 13, 2026 | 3.93 | 4.27 | 3.85 | 4.12 | 4.12 | 6.46% | 4,075,153 |
| May 12, 2026 | 3.94 | 3.96 | 3.79 | 3.87 | 3.87 | -3.01% | 1,653,062 |
| May 11, 2026 | 4.00 | 4.07 | 3.92 | 3.99 | 3.99 | -1.24% | 1,461,471 |
| May 8, 2026 | 3.95 | 4.08 | 3.85 | 4.04 | 4.04 | 1.25% | 1,507,613 |
| May 7, 2026 | 4.03 | 4.08 | 3.90 | 3.99 | 3.99 | 0.25% | 1,568,457 |
| May 6, 2026 | 3.93 | 3.99 | 3.81 | 3.98 | 3.98 | 2.31% | 1,700,019 |
| May 5, 2026 | 3.96 | 4.01 | 3.85 | 3.89 | 3.89 | -1.52% | 1,772,896 |
| May 4, 2026 | 3.68 | 4.01 | 3.68 | 3.95 | 3.95 | 7.34% | 1,984,443 |
| May 1, 2026 | 3.56 | 3.69 | 3.51 | 3.68 | 3.68 | 4.25% | 942,821 |
| Apr 30, 2026 | 3.37 | 3.54 | 3.31 | 3.53 | 3.53 | 4.75% | 1,431,157 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.29 | 3.37 | 3.37 | -2.60% | 1,147,572 |
| Apr 28, 2026 | 3.53 | 3.57 | 3.44 | 3.46 | 3.46 | -3.08% | 1,719,204 |
| Apr 27, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 3.18% | 1,681,167 |
| Apr 24, 2026 | 3.45 | 3.52 | 3.33 | 3.46 | 3.46 | 0.29% | 2,412,206 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.43 | 3.45 | 3.45 | -7.01% | 1,392,182 |
| Apr 22, 2026 | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | 0.54% | 1,548,762 |
| Apr 21, 2026 | 3.82 | 3.88 | 3.63 | 3.69 | 3.69 | -3.15% | 2,123,703 |
| Apr 20, 2026 | 3.66 | 3.85 | 3.65 | 3.81 | 3.81 | 1.60% | 1,676,649 |
| Apr 17, 2026 | 3.95 | 4.07 | 3.68 | 3.75 | 3.75 | -3.10% | 4,133,483 |
| Apr 16, 2026 | 3.45 | 3.90 | 3.40 | 3.87 | 3.87 | 14.16% | 4,365,792 |
| Apr 15, 2026 | 3.16 | 3.44 | 3.15 | 3.39 | 3.39 | 8.65% | 2,335,775 |
| Apr 14, 2026 | 3.00 | 3.16 | 2.99 | 3.12 | 3.12 | 6.48% | 2,054,490 |
| Apr 13, 2026 | 2.78 | 2.98 | 2.75 | 2.93 | 2.93 | 3.90% | 1,798,839 |
| Apr 10, 2026 | 3.03 | 3.05 | 2.76 | 2.82 | 2.82 | -6.31% | 2,366,954 |
| Apr 9, 2026 | 3.06 | 3.07 | 2.94 | 3.01 | 3.01 | -2.59% | 1,264,268 |
| Apr 8, 2026 | 3.29 | 3.39 | 3.03 | 3.09 | 3.09 | 2.32% | 1,875,899 |
| Apr 7, 2026 | 3.03 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 1,615,133 |
| Apr 6, 2026 | 2.92 | 3.07 | 2.91 | 3.03 | 3.03 | 4.84% | 1,735,775 |
| Apr 2, 2026 | 2.86 | 2.91 | 2.74 | 2.89 | 2.89 | -2.69% | 2,003,305 |
| Apr 1, 2026 | 2.94 | 3.05 | 2.89 | 2.97 | 2.97 | 3.13% | 2,103,846 |
| Mar 31, 2026 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | 0.35% | 5,285,133 |
| Mar 30, 2026 | 2.92 | 2.97 | 2.84 | 2.87 | 2.87 | -1.37% | 1,405,710 |
| Mar 27, 2026 | 2.94 | 3.05 | 2.87 | 2.91 | 2.91 | -2.35% | 1,772,582 |
| Mar 26, 2026 | 2.92 | 3.06 | 2.87 | 2.98 | 2.98 | 1.02% | 2,188,426 |
| Mar 25, 2026 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.34% | 2,335,178 |
| Mar 24, 2026 | 3.09 | 3.11 | 2.88 | 2.96 | 2.96 | -5.73% | 3,974,433 |
| Mar 23, 2026 | 3.15 | 3.24 | 3.09 | 3.14 | 3.14 | 0.64% | 1,649,761 |
| Mar 20, 2026 | 3.24 | 3.25 | 3.07 | 3.12 | 3.12 | -3.70% | 3,007,733 |
| Mar 19, 2026 | 3.20 | 3.38 | 3.15 | 3.24 | 3.24 | -0.61% | 2,617,745 |
| Mar 18, 2026 | 3.44 | 3.52 | 3.25 | 3.26 | 3.26 | -5.78% | 3,264,700 |
| Mar 17, 2026 | 3.60 | 3.70 | 3.46 | 3.46 | 3.46 | -4.42% | 1,929,731 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | 1.69% | 1,379,379 |
| Mar 13, 2026 | 3.67 | 3.74 | 3.51 | 3.56 | 3.56 | -3.00% | 1,981,925 |