Dark

APPS
Digital Turbine, Inc.
stock NASDAQ

At Close

Oct 13, 2025 3:59:56 PM EDT

6.42USD+2.720%(+0.17)3,394,712

6.41Bid 6.44Ask 0.03Spread

Pre-market

Oct 13, 2025 9:28:30 AM EDT

6.52USD+4.320%(+0.27)6,766

After-hours

Oct 13, 2025 4:13:30 PM EDT

6.41USD-0.156%(-0.01)2,384

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	6.5300	6.5900	6.3600	6.4200	+2.720%	3,394,712	0.000%
2025-10-10	6.7700	6.8500	6.1800	6.2500	-7.681%	2,765,472	+2.720%
2025-10-09	6.8100	6.8300	6.4624	6.7700	-0.878%	2,407,348	-5.170%
2025-10-08	7.0000	7.3400	6.8100	6.8300	-2.429%	2,699,290	-6.003%
2025-10-07	6.6300	7.1600	6.5640	7.0000	+7.034%	4,371,429	-8.286%
2025-10-06	6.4100	6.6300	6.2800	6.5400	+3.318%	2,493,483	-1.835%
2025-10-03	6.4900	6.4900	6.1000	6.3300	-1.555%	2,509,420	+1.422%
2025-10-02	6.5800	6.6000	6.1500	6.4300	-1.531%	2,841,055	-0.156%
2025-10-01	6.3450	6.8300	6.3423	6.5300	+2.031%	4,456,665	-1.685%
2025-09-30	5.9200	6.4100	5.8700	6.4000	+7.744%	4,970,316	+0.312%
2025-09-29	5.4900	6.0800	5.4500	5.9400	+10.000%	4,037,109	+8.081%
2025-09-26	5.2500	5.4300	5.1913	5.4000	+2.662%	2,141,648	+18.889%
2025-09-25	5.1350	5.2900	5.0600	5.2600	-1.498%	2,692,353	+22.053%
2025-09-24	5.4400	5.4550	5.2200	5.3400	-2.732%	2,438,801	+20.225%
2025-09-23	5.5200	5.7600	5.4250	5.4900	+0.549%	2,924,716	+16.940%
2025-09-22	5.4100	5.5500	5.3100	5.4600	-1.087%	2,503,153	+17.582%
2025-09-19	5.3300	5.6250	5.2800	5.5200	+3.371%	3,989,027	+16.304%
2025-09-18	5.3400	5.5000	5.2700	5.3400	+2.890%	3,309,439	+20.225%
2025-09-17	5.3400	5.4599	5.0300	5.1900	-2.809%	4,716,772	+23.699%
2025-09-16	5.0200	5.3850	4.9500	5.3400	+6.163%	4,187,424	+20.225%
2025-09-15	4.7000	5.2000	4.7000	5.0300	+8.874%	4,844,128	+27.634%
2025-09-12	4.5700	4.7700	4.4800	4.6200	+1.316%	3,785,069	+38.961%
2025-09-11	4.4600	4.6300	4.4300	4.5600	+2.935%	3,330,236	+40.789%
2025-09-10	4.5700	4.6100	4.2600	4.4300	-3.063%	3,182,236	+44.921%
2025-09-09	4.3200	4.6100	4.2850	4.5700	+4.817%	2,783,337	+40.481%
2025-09-08	4.4900	4.5700	4.3150	4.3600	-2.242%	2,194,853	+47.248%
2025-09-05	4.3000	4.4863	4.1600	4.4600	+5.189%	3,142,689	+43.946%
2025-09-04	4.1800	4.2500	4.0900	4.2400	+0.952%	2,126,481	+51.415%
2025-09-03	4.1400	4.2400	4.1200	4.2000	+1.205%	2,285,133	+52.857%
2025-09-02	4.3100	4.6200	4.0850	4.1500	-1.190%	5,147,934	+54.699%
2025-08-29	4.2600	4.3100	4.1300	4.2000	-1.408%	1,850,091	+52.857%
2025-08-28	4.2000	4.2700	4.1700	4.2600	+1.671%	2,193,423	+50.704%
2025-08-27	4.2750	4.4100	4.1700	4.1900	-1.874%	2,757,721	+53.222%
2025-08-26	4.1100	4.3550	4.0600	4.2700	+4.146%	2,739,010	+50.351%
2025-08-25	4.2100	4.2300	4.0800	4.1000	-3.073%	1,896,027	+56.585%
2025-08-22	3.8600	4.2500	3.8200	4.2300	+9.585%	2,427,312	+51.773%
2025-08-21	3.8800	3.9550	3.7900	3.8600	-0.771%	1,544,699	+66.321%
2025-08-20	3.9400	3.9600	3.7750	3.8900	-2.015%	2,819,306	+65.039%
2025-08-19	4.1400	4.1800	3.9300	3.9700	-4.567%	4,334,521	+61.713%
2025-08-18	4.2500	4.2850	4.1500	4.1600	-3.256%	3,186,548	+54.327%
2025-08-15	4.2900	4.3800	4.2553	4.3000	0.000%	2,060,780	+49.302%
2025-08-14	4.2800	4.3300	4.1600	4.3000	-2.050%	2,510,070	+49.302%
2025-08-13	4.3500	4.4100	4.1450	4.3900	+2.570%	3,430,018	+46.241%
2025-08-12	4.2900	4.3450	4.0950	4.2800	-0.233%	3,460,953	+50.000%
2025-08-11	4.3100	4.4100	4.2600	4.2900	-1.379%	2,533,259	+49.650%
2025-08-08	4.6700	4.7400	4.3245	4.3500	-7.447%	4,928,274	+47.586%
2025-08-07	4.6400	4.8500	4.5500	4.7000	+1.075%	4,337,263	+36.596%
2025-08-06	4.6900	4.8700	4.3900	4.6500	-14.522%	15,418,485	+38.065%
2025-08-05	5.7700	5.7700	5.3400	5.4400	-4.394%	12,629,210	+18.015%
2025-08-04	5.2300	5.7100	5.2001	5.6900	+11.133%	5,186,332	+12.830%
2025-08-01	5.2400	5.2900	4.9700	5.1200	-6.055%	4,306,447	+25.391%
2025-07-31	5.1000	5.4900	4.9950	5.4500	+9.109%	4,119,927	+17.798%
2025-07-30	5.1300	5.2700	4.9900	4.9950	-3.010%	2,966,354	+28.529%
2025-07-29	5.4900	5.5500	5.0600	5.1500	-5.331%	3,233,822	+24.660%
2025-07-28	5.6000	5.6300	5.3200	5.4400	-0.366%	2,199,543	+18.015%
2025-07-25	5.3300	5.5100	5.1800	5.4600	+1.299%	3,005,339	+17.582%
2025-07-24	5.3600	5.6750	5.2500	5.3900	+0.748%	3,379,535	+19.109%
2025-07-23	5.4800	5.4800	5.2800	5.3500	-0.742%	1,748,505	+20.000%
2025-07-22	5.4900	5.5300	4.8800	5.3900	-2.795%	5,076,594	+19.109%
2025-07-21	5.3900	5.8600	5.3900	5.5450	+3.259%	4,957,434	+15.780%
2025-07-18	5.1900	5.5500	5.1800	5.3700	+3.269%	3,706,820	+19.553%
2025-07-17	5.2600	5.4000	5.1300	5.2000	0.000%	3,045,717	+23.462%
2025-07-16	5.2600	5.3100	5.0300	5.2000	+0.193%	2,380,652	+23.462%
2025-07-15	5.3500	5.3700	5.1500	5.1900	-2.809%	2,853,348	+23.699%
2025-07-14	5.1150	5.3999	5.0900	5.3400	+5.118%	4,377,660	+20.225%
2025-07-11	5.3500	5.3500	5.0350	5.0800	-5.926%	4,023,798	+26.378%
2025-07-10	5.6100	5.6400	5.2950	5.4000	-2.527%	4,212,982	+18.889%
2025-07-09	5.7100	5.8400	5.5300	5.5400	-1.947%	3,238,545	+15.884%
2025-07-08	5.9500	5.9700	5.5300	5.6500	-4.882%	4,580,623	+13.628%
2025-07-07	6.0300	6.2450	5.6800	5.9400	-1.493%	5,564,402	+8.081%
2025-07-03	5.8600	6.1500	5.6600	6.0300	+3.077%	3,750,036	+6.468%
2025-07-02	5.8300	6.1500	5.7400	5.8500	+0.343%	5,174,131	+9.744%
2025-07-01	5.8400	5.9900	5.5450	5.8300	-1.186%	6,300,920	+10.120%
2025-06-30	5.7900	6.2750	5.6800	5.9000	+2.967%	8,520,479	+8.814%
2025-06-27	5.3000	5.9100	5.2300	5.7300	+8.935%	9,967,328	+12.042%
2025-06-26	5.1600	5.3600	4.9700	5.2600	+1.349%	4,467,344	+22.053%
2025-06-25	5.5100	5.7111	5.1700	5.1900	-5.808%	6,565,485	+23.699%
2025-06-24	5.3200	5.7800	5.1700	5.5100	+7.407%	9,797,888	+16.515%
2025-06-23	5.6100	5.6700	5.0300	5.1300	-10.860%	9,097,140	+25.146%
2025-06-20	6.8400	6.8600	5.7200	5.7550	-14.614%	13,034,799	+11.555%
2025-06-18	7.6800	7.7700	6.5550	6.7400	-10.610%	26,477,194	-4.748%
2025-06-17	5.5400	7.7650	5.2000	7.5400	+56.757%	77,088,863	-14.854%
2025-06-16	4.9000	5.0500	4.5500	4.8100	+2.778%	10,904,543	+33.472%
2025-06-13	4.7900	4.9600	4.6400	4.6800	-6.024%	3,900,522	+37.179%
2025-06-12	5.1000	5.2300	4.9400	4.9800	-4.046%	3,670,143	+28.916%
2025-06-11	5.2900	5.4600	5.0850	5.1900	-1.143%	3,324,585	+23.699%
2025-06-10	5.1600	5.3550	5.0700	5.2500	+2.740%	3,224,859	+22.286%
2025-06-09	5.6700	5.6800	5.0450	5.1100	-8.913%	5,024,837	+25.636%
2025-06-06	5.0500	5.7288	5.0000	5.6100	+11.976%	7,405,097	+14.439%
2025-06-05	4.3800	5.3900	4.3800	5.0100	+13.093%	9,309,289	+28.144%
2025-06-04	4.5300	4.5850	4.1500	4.4300	-3.275%	4,869,303	+44.921%
2025-06-03	4.7900	4.8500	4.4570	4.5800	-4.484%	3,207,693	+40.175%
2025-06-02	4.6700	4.8900	4.3800	4.7950	+1.589%	2,863,595	+33.889%
2025-05-30	4.8000	4.8100	4.3050	4.7200	-2.277%	4,464,968	+36.017%
2025-05-29	4.6900	5.1900	4.4800	4.8300	+6.154%	7,785,562	+32.919%
2025-05-28	4.5600	4.6600	4.2500	4.5500	0.000%	2,548,944	+41.099%
2025-05-27	4.5100	4.6500	4.3650	4.5500	+4.358%	3,032,816	+41.099%
2025-05-23	4.2150	4.5100	4.1800	4.3600	-1.580%	2,283,924	+47.248%
2025-05-22	4.0800	4.4600	4.0500	4.4300	+6.747%	2,165,540	+44.921%
2025-05-21	4.5200	4.5800	4.0650	4.1500	-10.367%	3,580,296	+54.699%
2025-05-20	4.6200	4.9300	4.4700	4.6300	-0.216%	2,918,177	+38.661%
2025-05-19	4.4000	4.6700	4.3500	4.6400	+0.433%	2,602,980	+38.362%
2025-05-16	4.4700	4.6350	4.4447	4.6200	+3.587%	1,823,389	+38.961%
2025-05-15	4.6600	4.7200	4.3101	4.4600	-5.308%	2,999,277	+43.946%
2025-05-14	4.4000	4.7600	4.3200	4.7100	+6.561%	4,155,829	+36.306%
2025-05-13	4.4000	4.5300	4.2809	4.4200	+1.144%	2,264,272	+45.249%
2025-05-12	4.5000	4.6369	4.2950	4.3700	+5.048%	3,321,778	+46.911%
2025-05-09	4.1000	4.3800	4.0900	4.1600	+0.726%	3,567,510	+54.327%
2025-05-08	3.7250	4.2600	3.7250	4.1300	+14.404%	6,313,352	+55.448%
2025-05-07	3.1000	3.6200	3.1000	3.6100	+16.828%	5,258,014	+77.839%
2025-05-06	2.9500	3.1100	2.9100	3.0900	+2.318%	1,764,687	+107.767%
2025-05-05	3.0100	3.0900	2.9550	3.0200	-2.581%	1,670,781	+112.583%
2025-05-02	3.0810	3.2400	3.0500	3.1000	+2.990%	1,939,712	+107.097%
2025-05-01	3.0900	3.1252	3.0000	3.0100	+0.333%	1,607,027	+113.289%
2025-04-30	3.0000	3.0350	2.8700	3.0000	-5.363%	2,720,629	+114.000%
2025-04-29	3.2500	3.3686	3.1550	3.1700	-3.354%	1,873,403	+102.524%
2025-04-28	3.4200	3.4785	3.2000	3.2800	-3.245%	1,896,761	+95.732%
2025-04-25	3.3800	3.5750	3.3100	3.3900	+0.296%	2,548,479	+89.381%
2025-04-24	3.1500	3.4118	3.0800	3.3800	+8.682%	2,474,988	+89.941%
2025-04-23	3.1600	3.3350	3.0700	3.1100	+3.840%	2,616,695	+106.431%
2025-04-22	2.9700	3.1600	2.9200	2.9950	+2.568%	2,219,313	+114.357%
2025-04-21	3.0000	3.0550	2.7800	2.9200	-6.410%	2,292,320	+119.863%
2025-04-17	2.8700	3.1800	2.8200	3.1200	+9.091%	3,014,705	+105.769%
2025-04-16	2.7600	3.0000	2.7400	2.8600	+1.418%	2,932,733	+124.476%
2025-04-15	2.6550	2.8350	2.6100	2.8200	+5.224%	3,031,623	+127.660%
2025-04-14	2.8000	2.8500	2.5800	2.6800	-2.190%	1,880,535	+139.552%
2025-04-11	2.6000	2.7800	2.5200	2.7400	+5.792%	1,756,849	+134.307%
2025-04-10	2.8000	2.8000	2.4800	2.5900	-7.829%	2,723,589	+147.876%
2025-04-09	2.1800	2.9289	2.1350	2.8100	+27.727%	5,291,772	+128.470%
2025-04-08	2.5100	2.5100	2.1200	2.2000	-3.509%	3,120,708	+191.818%
2025-04-07	2.1800	2.6200	2.1100	2.2800	-2.979%	3,846,728	+181.579%
2025-04-04	2.4650	2.5500	2.1111	2.3500	-9.091%	4,897,398	+173.191%
2025-04-03	2.6900	2.8100	2.5300	2.5850	-12.669%	3,169,117	+148.356%
2025-04-02	2.7000	3.0400	2.5800	2.9600	+4.965%	3,896,722	+116.892%
2025-04-01	2.7000	2.8300	2.6006	2.8200	+3.867%	4,119,536	+127.660%
2025-03-31	2.7100	2.7400	2.6000	2.7150	-4.401%	3,032,125	+136.464%
2025-03-28	3.0300	3.0500	2.7600	2.8400	-7.942%	3,762,345	+126.056%
2025-03-27	3.2400	3.2400	3.0513	3.0850	-5.802%	2,381,577	+108.104%
2025-03-26	3.5400	3.5901	3.1500	3.2750	-6.960%	3,600,840	+96.031%
2025-03-25	3.7000	3.7500	3.3900	3.5200	-3.562%	3,105,689	+82.386%
2025-03-24	3.6300	3.8000	3.5800	3.6500	+3.693%	3,109,003	+75.890%
2025-03-21	3.3000	3.6150	3.2400	3.5200	+2.029%	2,832,191	+82.386%
2025-03-20	3.3700	3.4800	3.2905	3.4500	-0.433%	3,104,939	+86.087%
2025-03-19	3.4400	3.6500	3.3900	3.4650	+2.212%	3,199,325	+85.281%
2025-03-18	3.6700	3.7500	3.3300	3.3900	-11.488%	4,556,578	+89.381%
2025-03-17	3.3400	3.8550	3.3400	3.8300	+14.328%	5,020,395	+67.624%
2025-03-14	3.2800	3.4300	3.2300	3.3500	+5.346%	6,429,062	+91.642%
2025-03-13	3.0900	3.2500	2.9700	3.1800	+2.913%	3,517,942	+101.887%
2025-03-12	3.0600	3.3050	2.9350	3.0900	+7.292%	6,101,104	+107.767%
2025-03-11	2.8300	3.0200	2.6800	2.8800	+2.674%	4,692,059	+122.917%
2025-03-10	2.8300	2.8400	2.5301	2.8050	-4.592%	5,722,259	+128.877%
2025-03-07	3.1100	3.1800	2.8100	2.9400	-6.962%	4,162,283	+118.367%
2025-03-06	3.4500	3.5700	3.0900	3.1600	-11.732%	4,636,564	+103.165%
2025-03-05	3.1600	3.6100	3.1000	3.5800	+13.651%	4,079,085	+79.330%
2025-03-04	3.0300	3.2599	2.9500	3.1500	-0.631%	3,750,868	+103.810%
2025-03-03	3.5600	3.5900	3.1400	3.1700	-7.580%	3,604,997	+102.524%
2025-02-28	3.5050	3.5500	3.2200	3.4300	-4.190%	5,562,610	+87.172%
2025-02-27	3.6100	3.8912	3.5400	3.5800	0.000%	5,552,285	+79.330%
2025-02-26	3.6600	3.7300	3.5200	3.5800	-0.831%	3,626,931	+79.330%
2025-02-25	3.8700	3.8950	3.5300	3.6100	-7.673%	4,779,578	+77.839%
2025-02-24	4.2700	4.2800	3.5800	3.9100	-7.565%	8,218,784	+64.194%
2025-02-21	4.8300	5.0150	4.1900	4.2300	-11.691%	5,822,427	+51.773%
2025-02-20	4.9400	5.0450	4.6100	4.7900	-5.336%	5,732,432	+34.029%
2025-02-19	5.1200	5.4800	5.0200	5.0600	-1.748%	6,046,961	+26.877%
2025-02-18	6.1450	6.1600	5.0100	5.1500	-16.801%	11,254,668	+24.660%
2025-02-14	6.5900	6.7999	6.1250	6.1900	-5.061%	5,827,056	+3.716%
2025-02-13	6.3600	6.8600	6.1100	6.5200	+6.189%	10,674,351	-1.534%
2025-02-12	5.2700	6.4000	5.2500	6.1400	+12.661%	12,670,593	+4.560%
2025-02-11	5.2700	5.7050	5.1700	5.4500	+1.301%	9,518,494	+17.798%
2025-02-10	4.9000	5.5000	4.6000	5.3800	+9.796%	15,678,292	+19.331%
2025-02-07	4.6400	5.2000	4.4000	4.9000	-1.804%	24,836,658	+31.020%
2025-02-06	3.2000	5.1300	3.1200	4.9900	+96.457%	120,806,155	+28.657%
2025-02-05	2.5000	2.6275	2.4150	2.5400	+2.419%	7,712,905	+152.756%
2025-02-04	2.5400	2.6200	2.4200	2.4800	-2.362%	1,939,813	+158.871%
2025-02-03	2.4800	2.6500	2.4448	2.5400	-3.053%	3,033,808	+152.756%
2025-01-31	2.5200	2.6700	2.5100	2.6200	+4.382%	3,355,383	+145.038%
2025-01-30	2.4900	2.5892	2.4550	2.5100	+2.449%	2,204,376	+155.777%
2025-01-29	2.5100	2.5700	2.3600	2.4500	-2.390%	2,547,745	+162.041%
2025-01-28	2.3800	2.6000	2.2811	2.5100	+5.907%	2,402,550	+155.777%
2025-01-27	2.3900	2.5000	2.3300	2.3700	-3.659%	2,936,379	+170.886%
2025-01-24	2.2200	2.5000	2.2200	2.4600	+9.333%	3,604,761	+160.976%
2025-01-23	2.1300	2.3200	2.1000	2.2500	+5.634%	2,580,525	+185.333%
2025-01-22	2.1700	2.3200	2.1201	2.1300	-1.389%	3,400,801	+201.408%
2025-01-21	2.0000	2.1700	1.9925	2.1600	+8.000%	3,478,387	+197.222%
2025-01-17	1.9700	2.0650	1.9550	2.0000	+1.523%	2,641,637	+221.000%
2025-01-16	1.9300	1.9800	1.8100	1.9700	+2.073%	2,909,890	+225.888%
2025-01-15	1.7900	1.9400	1.7650	1.9300	+13.529%	2,331,258	+232.642%
2025-01-14	1.7600	1.7800	1.6500	1.7000	-1.163%	1,672,760	+277.647%
2025-01-13	1.7700	1.7781	1.6800	1.7200	-4.972%	2,116,771	+273.256%
2025-01-10	1.7600	1.8400	1.6800	1.8100	-2.162%	2,306,261	+254.696%
2025-01-08	1.9600	1.9800	1.8500	1.8500	-8.867%	2,946,214	+247.027%
2025-01-07	2.0700	2.1850	1.9750	2.0300	0.000%	3,638,262	+216.256%
2025-01-06	2.0000	2.1200	1.9150	2.0300	+3.046%	3,941,755	+216.256%
2025-01-03	1.7900	1.9900	1.7450	1.9700	+11.932%	4,279,055	+225.888%
2025-01-02	1.7400	1.8600	1.6800	1.7600	+4.142%	3,520,139	+264.773%
2024-12-31	1.7900	1.9200	1.6800	1.6900	-7.143%	2,763,778	+279.882%
2024-12-30	1.8000	1.8700	1.6411	1.8200	-2.151%	5,063,660	+252.747%
2024-12-27	2.0000	2.0250	1.8211	1.8600	-7.463%	2,915,016	+245.161%
2024-12-26	1.7400	2.0400	1.7250	2.0100	+12.921%	4,729,095	+219.403%
2024-12-24	1.9100	1.9400	1.7350	1.7800	-4.813%	2,144,677	+260.674%
2024-12-23	1.7200	1.8800	1.6720	1.8700	+8.721%	3,398,347	+243.316%
2024-12-20	1.6600	1.7800	1.6300	1.7200	-1.714%	3,595,785	+273.256%
2024-12-19	1.5700	1.7800	1.5200	1.7500	+16.667%	7,299,062	+266.857%
2024-12-18	1.4900	1.7700	1.4100	1.5000	+2.740%	9,573,496	+328.000%
2024-12-17	1.4400	1.4600	1.4000	1.4600	+0.690%	1,361,986	+339.726%
2024-12-16	1.4350	1.4800	1.4100	1.4500	+1.399%	1,166,249	+342.759%
2024-12-13	1.4200	1.4600	1.4000	1.4300	+0.704%	1,602,611	+348.951%
2024-12-12	1.4500	1.5100	1.4200	1.4200	-2.740%	1,702,398	+352.113%
2024-12-11	1.4700	1.5000	1.4300	1.4600	+0.690%	1,766,033	+339.726%
2024-12-10	1.5200	1.5399	1.4300	1.4500	-3.974%	1,909,553	+342.759%
2024-12-09	1.5200	1.6400	1.4800	1.5100	+0.667%	3,975,955	+325.166%
2024-12-06	1.4200	1.5200	1.4200	1.5000	+5.634%	2,444,101	+328.000%
2024-12-05	1.4600	1.5100	1.4000	1.4200	-4.054%	2,113,768	+352.113%
2024-12-04	1.4900	1.5400	1.4600	1.4800	+1.370%	2,209,942	+333.784%
2024-12-03	1.4700	1.4900	1.4100	1.4600	+0.690%	2,446,465	+339.726%
2024-12-02	1.4400	1.4586	1.4000	1.4500	+0.694%	2,175,708	+342.759%
2024-11-29	1.4400	1.5150	1.4200	1.4400	+0.699%	1,038,220	+345.833%
2024-11-27	1.4200	1.4650	1.4200	1.4300	+0.704%	1,422,862	+348.951%
2024-11-26	1.4600	1.5100	1.3900	1.4200	-4.698%	3,039,868	+352.113%
2024-11-25	1.5200	1.5600	1.4100	1.4900	-1.974%	3,608,074	+330.872%
2024-11-22	1.4800	1.5900	1.4800	1.5200	+3.401%	3,647,135	+322.368%
2024-11-21	1.4480	1.5200	1.3900	1.4700	+2.797%	4,610,300	+336.735%
2024-11-20	1.2500	1.4595	1.2200	1.4300	+18.182%	6,028,443	+348.951%
2024-11-19	1.2300	1.2600	1.1800	1.2100	-3.200%	4,327,097	+430.579%
2024-11-18	1.3100	1.3200	1.2200	1.2500	-4.580%	4,442,701	+413.600%
2024-11-15	1.3500	1.4100	1.2900	1.3100	-6.429%	7,170,077	+390.076%
2024-11-14	1.5200	1.5899	1.3826	1.4000	-6.040%	4,221,102	+358.571%
2024-11-13	1.4200	1.5200	1.3900	1.4900	+9.559%	5,657,318	+330.872%
2024-11-12	1.4100	1.4100	1.3100	1.3600	-2.509%	5,696,325	+372.059%
2024-11-11	1.5300	1.5700	1.3900	1.3950	-4.452%	9,395,924	+360.215%
2024-11-08	1.8100	1.8100	1.4000	1.4600	-18.436%	18,532,910	+339.726%
2024-11-07	1.9100	1.9700	1.6500	1.7900	-44.753%	25,072,807	+258.659%
2024-11-06	3.3600	3.4700	3.1914	3.2400	-0.308%	6,292,912	+98.148%
2024-11-05	3.1200	3.2800	3.0800	3.2500	+4.502%	1,628,867	+97.538%
2024-11-04	3.1700	3.2150	2.9100	3.1100	-1.582%	2,578,185	+106.431%
2024-11-01	3.2100	3.2800	3.1600	3.1600	-1.250%	1,319,272	+103.165%
2024-10-31	3.5000	3.5000	3.1500	3.2000	-9.348%	2,292,624	+100.625%
2024-10-30	3.6700	3.6900	3.5200	3.5300	-4.595%	1,465,539	+81.870%
2024-10-29	3.4600	3.7000	3.4300	3.7000	+5.714%	2,317,264	+73.514%
2024-10-28	3.1200	3.5000	3.1200	3.5000	+13.636%	1,997,788	+83.429%
2024-10-25	3.1800	3.1867	3.0300	3.0800	+0.326%	1,127,806	+108.442%
2024-10-24	3.1200	3.2000	3.0480	3.0700	+0.327%	1,119,074	+109.121%
2024-10-23	3.2100	3.2658	3.0303	3.0600	-6.991%	1,569,593	+109.804%
2024-10-22	3.1400	3.2900	3.0800	3.2900	+3.785%	1,119,911	+95.137%
2024-10-21	3.2600	3.3500	3.1200	3.1700	-4.230%	1,381,333	+102.524%
2024-10-18	3.2700	3.3800	3.2600	3.3100	+2.160%	1,073,256	+93.958%
2024-10-17	3.4300	3.4399	3.2100	3.2400	-6.358%	1,929,709	+98.148%
2024-10-16	3.5500	3.6395	3.3650	3.4600	-0.575%	1,916,644	+85.549%
2024-10-15	3.5300	3.5300	3.3400	3.4800	-0.855%	1,658,489	+84.483%
2024-10-14	3.5000	3.5700	3.3200	3.5100	+0.573%	2,410,683	+82.906%
2024-10-11	2.9500	3.5761	2.9500	3.4900	+17.905%	5,735,073	+83.954%
2024-10-10	3.0400	3.0800	2.9200	2.9600	-5.431%	2,035,338	+116.892%
2024-10-09	3.0100	3.2199	2.9602	3.1300	+3.300%	2,812,069	+105.112%
2024-10-08	3.1000	3.2200	2.9600	3.0300	-0.656%	3,572,400	+111.881%
2024-10-07	2.7800	3.0700	2.6400	3.0500	+10.108%	5,216,385	+110.492%
2024-10-04	2.7800	2.8500	2.7200	2.7700	+2.974%	1,377,891	+131.769%
2024-10-03	2.7500	2.8000	2.6700	2.6900	-2.888%	1,473,979	+138.662%
2024-10-02	2.7900	2.8900	2.7600	2.7700	-1.423%	1,620,956	+131.769%
2024-10-01	3.0600	3.0800	2.7700	2.8100	-8.469%	3,069,022	+128.470%
2024-09-30	3.1200	3.2450	3.0600	3.0700	-2.229%	1,778,612	+109.121%
2024-09-27	3.0680	3.3000	3.0200	3.1400	+4.667%	3,637,723	+104.459%
2024-09-26	2.8000	3.0500	2.7600	3.0000	+11.940%	2,627,309	+114.000%
2024-09-25	2.7700	2.7800	2.6650	2.6800	-2.899%	1,170,156	+139.552%
2024-09-24	2.7100	2.7850	2.6700	2.7600	+3.371%	1,298,246	+132.609%
2024-09-23	2.8000	2.8000	2.5800	2.6700	-4.301%	2,451,196	+140.449%
2024-09-20	2.8700	2.8900	2.7750	2.7900	-3.793%	1,921,060	+130.108%
2024-09-19	3.0600	3.0700	2.8650	2.9000	-0.344%	2,774,676	+121.379%
2024-09-18	2.8400	3.0900	2.7700	2.9100	+1.394%	2,809,243	+120.619%
2024-09-17	2.9700	2.9900	2.8500	2.8700	-1.712%	1,514,291	+123.693%
2024-09-16	2.9500	3.0200	2.8700	2.9200	-0.680%	2,760,566	+119.863%
2024-09-13	2.8200	2.9600	2.7301	2.9400	+6.909%	3,245,191	+118.367%
2024-09-12	2.7600	2.7800	2.5700	2.7500	-0.362%	2,373,045	+133.455%
2024-09-11	2.7000	2.8500	2.6520	2.7600	+1.471%	2,130,013	+132.609%
2024-09-10	2.9000	2.9100	2.5300	2.7200	-5.556%	3,067,407	+136.029%
2024-09-09	2.8800	2.9900	2.8500	2.8800	+1.408%	1,826,797	+122.917%
2024-09-06	2.9800	2.9800	2.7350	2.8400	-3.401%	1,746,004	+126.056%
2024-09-05	2.8200	3.0700	2.7800	2.9400	+5.000%	2,699,570	+118.367%
2024-09-04	2.9700	3.0200	2.7800	2.8000	-7.895%	2,419,702	+129.286%
2024-09-03	3.1400	3.3000	3.0200	3.0400	-5.590%	2,112,002	+111.184%
2024-08-30	3.5000	3.5150	3.1800	3.2200	-6.936%	2,582,520	+99.379%
2024-08-29	3.5400	3.6300	3.4450	3.4600	-0.860%	1,917,863	+85.549%
2024-08-28	3.5300	3.6800	3.4500	3.4900	-4.384%	2,442,053	+83.954%
2024-08-27	3.6800	3.7700	3.5650	3.6500	-1.617%	1,923,302	+75.890%
2024-08-26	3.9800	4.0400	3.5895	3.7100	-6.784%	3,465,520	+73.046%
2024-08-23	3.6500	4.2350	3.6500	3.9800	+10.249%	4,030,246	+61.307%
2024-08-22	3.9300	3.9700	3.5200	3.6100	-8.838%	3,617,662	+77.839%
2024-08-21	4.1100	4.1794	3.8000	3.9600	-2.463%	4,898,399	+62.121%
2024-08-20	4.2000	4.6200	3.9900	4.0600	-2.871%	6,223,951	+58.128%
2024-08-19	3.6900	4.3491	3.6000	4.1800	+14.521%	10,512,809	+53.589%
2024-08-16	3.3100	3.6550	3.2900	3.6500	+7.353%	4,925,370	+75.890%
2024-08-15	3.4100	3.5200	3.2600	3.4000	+4.938%	5,734,159	+88.824%
2024-08-14	3.3000	3.4200	2.9801	3.2400	-0.308%	7,821,620	+98.148%
2024-08-13	2.8100	3.4200	2.8100	3.2500	+15.658%	9,765,544	+97.538%
2024-08-12	3.2200	3.2500	2.7900	2.8100	-9.936%	5,754,437	+128.470%
2024-08-09	2.8700	3.1300	2.6100	3.1200	+8.333%	13,765,709	+105.769%
2024-08-08	2.0900	2.8800	2.0900	2.8800	+61.798%	69,644,566	+122.917%
2024-08-07	1.8100	1.8700	1.7600	1.7800	0.000%	3,352,615	+260.674%
2024-08-06	1.9400	1.9500	1.7700	1.7800	-3.261%	1,108,426	+260.674%
2024-08-05	1.6800	1.9200	1.6800	1.8400	-7.071%	1,509,774	+248.913%
2024-08-02	2.0800	2.0800	1.9500	1.9800	-10.407%	1,997,999	+224.242%
2024-08-01	2.3800	2.4100	2.1300	2.2100	-7.143%	1,750,313	+190.498%
2024-07-31	2.3300	2.4900	2.2600	2.3800	+3.030%	1,641,876	+169.748%
2024-07-30	2.3700	2.4200	2.2500	2.3100	-2.532%	952,172	+177.922%
2024-07-29	2.4500	2.4650	2.3000	2.3700	0.000%	1,536,718	+170.886%
2024-07-26	2.4100	2.4200	2.2950	2.3700	+2.155%	1,002,768	+170.886%
2024-07-25	2.1800	2.4250	2.1500	2.3200	+6.422%	1,599,738	+176.724%
2024-07-24	2.3500	2.4200	2.1700	2.1800	-7.627%	1,490,112	+194.495%
2024-07-23	2.2700	2.3700	2.1750	2.3600	+4.889%	1,620,860	+172.034%
2024-07-22	2.1900	2.2550	2.1200	2.2500	+3.687%	1,036,139	+185.333%
2024-07-19	2.1800	2.2477	2.1100	2.1700	-2.252%	1,431,254	+195.853%
2024-07-18	2.4200	2.4400	2.2200	2.2200	-7.113%	2,554,295	+189.189%
2024-07-17	2.4000	2.5000	2.3000	2.3900	-3.239%	3,145,641	+168.619%
2024-07-16	2.1000	2.4800	2.1000	2.4700	+19.324%	4,221,781	+159.919%
2024-07-15	2.1700	2.1800	2.0600	2.0700	-2.817%	2,094,295	+210.145%
2024-07-12	2.1000	2.2500	2.0900	2.1300	+6.500%	4,004,505	+201.408%
2024-07-11	1.7500	2.0250	1.7500	2.0000	+19.760%	3,311,576	+221.000%
2024-07-10	1.7900	1.8300	1.6600	1.6700	-6.180%	1,134,188	+284.431%
2024-07-09	1.7400	1.7900	1.6400	1.7800	+1.714%	1,338,231	+260.674%
2024-07-08	1.7100	1.8000	1.6700	1.7500	+3.550%	1,462,987	+266.857%
2024-07-05	1.6700	1.7650	1.6300	1.6900	+1.198%	1,622,987	+279.882%
2024-07-03	1.6800	1.7100	1.6400	1.6700	-0.595%	643,194	+284.431%
2024-07-02	1.6800	1.7100	1.5700	1.6800	-0.592%	1,322,092	+282.143%
2024-07-01	1.6500	1.7200	1.6250	1.6900	+1.807%	2,092,591	+279.882%
2024-06-28	1.5300	1.6700	1.5150	1.6600	+11.409%	5,046,593	+286.747%
2024-06-27	1.4000	1.4950	1.3900	1.4900	+4.930%	1,009,246	+330.872%
2024-06-26	1.4300	1.4500	1.4000	1.4200	-0.699%	924,739	+352.113%
2024-06-25	1.5000	1.5000	1.4250	1.4300	-5.298%	1,370,288	+348.951%
2024-06-24	1.4300	1.5800	1.4250	1.5100	+3.425%	1,939,767	+325.166%
2024-06-21	1.4200	1.4700	1.4000	1.4600	+3.546%	1,752,012	+339.726%
2024-06-20	1.4400	1.4500	1.3901	1.4100	-2.083%	1,504,892	+355.319%
2024-06-18	1.5000	1.5185	1.4300	1.4400	-5.263%	2,355,131	+345.833%
2024-06-17	1.4700	1.5400	1.4650	1.5200	+3.401%	1,234,090	+322.368%
2024-06-14	1.5100	1.5300	1.4600	1.4700	-4.545%	2,081,493	+336.735%
2024-06-13	1.6400	1.6400	1.5200	1.5400	-4.348%	1,548,065	+316.883%
2024-06-12	1.6400	1.7854	1.6100	1.6100	+1.899%	3,092,467	+298.758%
2024-06-11	1.5000	1.5990	1.4500	1.5800	+4.636%	2,306,397	+306.329%
2024-06-10	1.5800	1.5850	1.5000	1.5100	-5.625%	2,451,181	+325.166%
2024-06-07	1.6400	1.6497	1.5700	1.6000	-3.030%	2,428,426	+301.250%
2024-06-06	1.7000	1.7100	1.6400	1.6500	-2.941%	1,620,782	+289.091%
2024-06-05	1.6100	1.7000	1.5700	1.7000	+5.590%	1,617,346	+277.647%
2024-06-04	1.7300	1.7300	1.6000	1.6100	-8.000%	2,553,562	+298.758%
2024-06-03	1.9300	2.0200	1.7200	1.7500	-7.407%	3,741,046	+266.857%
2024-05-31	1.9500	2.1800	1.8700	1.8900	-2.577%	4,731,671	+239.683%
2024-05-30	1.8700	1.9600	1.8000	1.9400	+4.301%	2,603,200	+230.928%
2024-05-29	2.0000	2.0650	1.8000	1.8600	-16.964%	7,524,505	+245.161%
2024-05-28	2.1600	2.3400	2.1200	2.2400	+4.673%	4,420,164	+186.607%
2024-05-24	2.1900	2.2450	2.1112	2.1400	-2.283%	1,537,060	+200.000%
2024-05-23	2.3500	2.3500	2.1300	2.1900	-6.410%	3,113,898	+193.151%
2024-05-22	2.3000	2.3600	2.3000	2.3400	0.000%	1,251,818	+174.359%
2024-05-21	2.3500	2.4250	2.2700	2.3400	-1.266%	1,143,152	+174.359%
2024-05-20	2.4700	2.5400	2.3300	2.3700	-4.819%	1,323,256	+170.886%
2024-05-17	2.6100	2.6100	2.4550	2.4900	-3.861%	1,450,428	+157.831%
2024-05-16	2.5600	2.6250	2.5100	2.5900	+1.172%	1,311,625	+147.876%
2024-05-15	2.4500	2.6050	2.4000	2.5600	+8.475%	2,672,436	+150.781%
2024-05-14	2.3800	2.5400	2.3300	2.3600	+1.288%	2,074,537	+172.034%
2024-05-13	2.1600	2.3490	2.1600	2.3300	+8.372%	1,429,639	+175.536%
2024-05-10	2.2700	2.2990	2.1300	2.1500	-4.018%	1,145,702	+198.605%
2024-05-09	2.1400	2.2900	2.1350	2.2400	+5.164%	1,463,327	+186.607%
2024-05-08	2.1200	2.1800	2.1100	2.1300	-1.389%	1,014,494	+201.408%
2024-05-07	2.1300	2.1700	2.1109	2.1600	+3.349%	1,343,756	+197.222%
2024-05-06	2.1000	2.1400	2.0750	2.0900	+1.456%	1,551,619	+207.177%
2024-05-03	2.1000	2.1900	1.9900	2.0600	+1.980%	1,130,196	+211.650%
2024-05-02	1.9900	2.0400	1.9200	2.0200	+4.124%	957,329	+217.822%
2024-05-01	1.9100	2.0100	1.8900	1.9400	+1.571%	890,799	+230.928%
2024-04-30	1.9200	2.0400	1.8850	1.9100	-2.551%	1,370,527	+236.126%
2024-04-29	1.8500	1.9800	1.8500	1.9600	+7.692%	1,525,180	+227.551%
2024-04-26	1.8600	1.8900	1.8200	1.8200	0.000%	838,590	+252.747%
2024-04-25	1.8800	1.8900	1.8200	1.8200	-5.208%	1,074,706	+252.747%
2024-04-24	1.9500	1.9700	1.8700	1.9200	-1.031%	1,396,595	+234.375%
2024-04-23	1.8600	2.0900	1.8500	1.9400	+4.301%	1,724,448	+230.928%

document.getElementById("dC587Q").onerror = function(){this.style.display='none';}; .dark-mode .zdvnFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdvnFd{ color: #333333; background-color: white; border: 2px solid #333333; }APPSDigital Turbine, Inc.stock NASDAQ

APPS
Digital Turbine, Inc.
stock NASDAQ