Digital Turbine, Inc. (APPS) NASDAQ
2.89
-0.08(-2.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.86 | 2.89 | 2.89 | 2.91 | 2.74 | 2M |
| April 01, 2026 | 2.94 | 2.97 | 2.97 | 3.05 | 2.89 | 2.1M |
| March 31, 2026 | 2.94 | 2.88 | 2.88 | 2.98 | 2.86 | 5.19M |
| March 30, 2026 | 2.92 | 2.87 | 2.87 | 2.97 | 2.84 | 1.4M |
| March 27, 2026 | 2.94 | 2.91 | 2.91 | 3.05 | 2.87 | 1.77M |
| March 26, 2026 | 2.92 | 2.98 | 2.98 | 3.06 | 2.87 | 2.18M |
| March 25, 2026 | 3 | 2.95 | 2.95 | 3.08 | 2.93 | 2.32M |
| March 24, 2026 | 3.09 | 2.96 | 2.96 | 3.11 | 2.88 | 3.96M |
| March 23, 2026 | 3.15 | 3.14 | 3.14 | 3.24 | 3.09 | 1.65M |
| March 20, 2026 | 3.24 | 3.12 | 3.12 | 3.25 | 3.07 | 2.87M |
| March 19, 2026 | 3.2 | 3.24 | 3.24 | 3.38 | 3.15 | 2.61M |
| March 18, 2026 | 3.44 | 3.26 | 3.26 | 3.52 | 3.25 | 3.25M |
| March 17, 2026 | 3.6 | 3.46 | 3.46 | 3.7 | 3.46 | 1.92M |
| March 16, 2026 | 3.63 | 3.62 | 3.62 | 3.67 | 3.55 | 1.38M |
| March 13, 2026 | 3.67 | 3.56 | 3.56 | 3.74 | 3.51 | 1.98M |
| March 12, 2026 | 3.73 | 3.67 | 3.67 | 3.79 | 3.62 | 2.03M |
| March 11, 2026 | 3.86 | 3.77 | 3.77 | 3.94 | 3.74 | 1.77M |
| March 10, 2026 | 4 | 3.86 | 3.86 | 4.01 | 3.85 | 2.03M |
| March 09, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.85 | 1.74M |
| March 06, 2026 | 4.15 | 4.1 | 4.1 | 4.22 | 4.06 | 1.35M |
| March 05, 2026 | 4.25 | 4.25 | 4.25 | 4.41 | 4.18 | 1.92M |
| March 04, 2026 | 4.23 | 4.29 | 4.29 | 4.41 | 4.18 | 1.49M |
| March 03, 2026 | 3.98 | 4.19 | 4.19 | 4.23 | 3.93 | 2.13M |
| March 02, 2026 | 3.95 | 4.1 | 4.1 | 4.18 | 3.85 | 2.32M |
| February 27, 2026 | 3.86 | 4.06 | 4.06 | 4.07 | 3.77 | 2.6M |
| February 26, 2026 | 3.92 | 3.97 | 3.97 | 4 | 3.82 | 3.34M |
| February 25, 2026 | 4.09 | 3.88 | 3.88 | 4.16 | 3.72 | 4.44M |
| February 24, 2026 | 4 | 4.09 | 4.09 | 4.2 | 3.94 | 2.51M |
| February 23, 2026 | 4.19 | 4.06 | 4.06 | 4.2 | 4.01 | 2.16M |
| February 20, 2026 | 4.07 | 4.21 | 0 | 4.36 | 4.01 | 2.58M |
| February 19, 2026 | 4.03 | 4.11 | 0 | 4.24 | 3.93 | 2.4M |
| February 18, 2026 | 4.06 | 4.04 | 0 | 4.18 | 4.01 | 2.63M |
| February 17, 2026 | 4.12 | 4.04 | 0 | 4.15 | 3.85 | 2.99M |
| February 13, 2026 | 4.21 | 4.19 | 0 | 4.38 | 4.14 | 1.79M |
| February 12, 2026 | 4.36 | 4.19 | 0 | 4.42 | 4.12 | 2.83M |
| February 11, 2026 | 4.66 | 4.36 | 0 | 4.69 | 4.22 | 3.71M |
| February 10, 2026 | 4.5 | 4.67 | 0 | 4.8 | 4.42 | 4.37M |
| February 09, 2026 | 4.13 | 4.42 | 0 | 4.5 | 3.97 | 3.98M |
| February 06, 2026 | 4.35 | 4.15 | 0 | 4.43 | 4.11 | 4.74M |
| February 05, 2026 | 4.51 | 4.24 | 0 | 4.58 | 4.15 | 5.62M |
| February 04, 2026 | 5.9 | 4.69 | 0 | 6.19 | 4.61 | 14.99M |
| February 03, 2026 | 5.05 | 4.94 | 0 | 5.09 | 4.72 | 8.87M |
| February 02, 2026 | 5.25 | 5.04 | 0 | 5.29 | 4.94 | 4.16M |
| January 30, 2026 | 5.34 | 5.22 | 0 | 5.45 | 5.13 | 2.79M |
| January 29, 2026 | 5.45 | 5.41 | 0 | 5.49 | 5.12 | 3.12M |
| January 28, 2026 | 5.52 | 5.47 | 0 | 5.73 | 5.39 | 2.46M |
| January 27, 2026 | 5.49 | 5.45 | 0 | 5.51 | 5.21 | 2.24M |
| January 26, 2026 | 5.3 | 5.42 | 0 | 5.54 | 5.18 | 2.06M |
| January 23, 2026 | 5.17 | 5.27 | 0 | 5.48 | 5.06 | 1.75M |
| January 22, 2026 | 5.3 | 5.17 | 0 | 5.32 | 5.11 | 1.65M |
| January 21, 2026 | 5.51 | 5.19 | 0 | 5.65 | 5.04 | 4.31M |
| January 20, 2026 | 4.8 | 5.5 | 0 | 5.52 | 4.78 | 4.37M |
| January 16, 2026 | 5.3 | 4.99 | 0 | 5.46 | 4.96 | 3.03M |
| January 15, 2026 | 5.27 | 5.27 | 0 | 5.39 | 5.21 | 2.5M |
| January 14, 2026 | 5.1 | 5.24 | 0 | 5.32 | 5.01 | 2.98M |
| January 13, 2026 | 4.94 | 5.14 | 0 | 5.15 | 4.84 | 2.04M |
| January 12, 2026 | 4.78 | 4.94 | 0 | 5.02 | 4.7 | 1.9M |
| January 09, 2026 | 4.94 | 4.86 | 0 | 4.99 | 4.82 | 1.78M |
| January 08, 2026 | 5.09 | 4.91 | 0 | 5.11 | 4.88 | 1.87M |
| January 07, 2026 | 5.1 | 5.14 | 0 | 5.3 | 4.96 | 2.12M |
