Dark

APPS
Digital Turbine, Inc.
stock NASDAQ

At Close

Jan 9, 2026 3:59:58 PM EST

4.85USD-1.222%(-0.06)1,764,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:28:30 AM EST

4.93USD+0.407%(+0.02)30,240

After-hours

Jan 9, 2026 4:32:30 PM EST

4.87USD+0.412%(+0.02)9,040

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	4.9400	4.9900	4.8200	4.8600	-1.018%	1,764,498	0.000%
2026-01-08	5.0900	5.1100	4.8800	4.9100	-4.475%	1,865,528	-1.018%
2026-01-07	5.1000	5.3000	4.9600	5.1400	+0.784%	2,110,698	-5.447%
2026-01-06	4.9600	5.1150	4.8850	5.1000	+3.239%	1,599,737	-4.706%
2026-01-05	4.8000	5.0750	4.7400	4.9400	+3.347%	2,121,647	-1.619%
2026-01-02	5.0400	5.1100	4.7000	4.7800	-4.400%	2,866,174	+1.674%
2025-12-31	5.0000	5.1460	4.9300	5.0000	-0.794%	4,591,412	-2.800%
2025-12-30	5.1400	5.2650	5.0300	5.0400	-2.326%	1,509,216	-3.571%
2025-12-29	5.1400	5.2300	5.1000	5.1600	-1.149%	1,546,624	-5.814%
2025-12-26	5.3200	5.3250	5.1338	5.2200	-2.974%	1,422,301	-6.897%
2025-12-24	5.2900	5.5100	5.2450	5.3800	+3.065%	1,880,563	-9.665%
2025-12-23	5.1000	5.2500	5.0000	5.2200	+0.772%	2,104,717	-6.897%
2025-12-22	5.3500	5.4383	5.1400	5.1800	-1.521%	1,966,730	-6.178%
2025-12-19	5.4900	5.4900	5.2000	5.2600	-3.839%	3,133,813	-7.605%
2025-12-18	5.2500	5.6950	5.2500	5.4700	+7.255%	3,560,213	-11.152%
2025-12-17	4.9100	5.1900	4.8600	5.1000	+3.659%	2,472,246	-4.706%
2025-12-16	4.7400	5.0600	4.6900	4.9200	+6.034%	2,302,395	-1.220%
2025-12-15	4.8200	4.8500	4.5900	4.6400	-3.132%	1,444,446	+4.741%
2025-12-12	4.9500	4.9650	4.7600	4.7900	-3.232%	1,784,542	+1.461%
2025-12-11	4.9400	5.0250	4.8150	4.9500	-0.802%	2,232,000	-1.818%
2025-12-10	5.0200	5.0600	4.9300	4.9900	-1.578%	2,187,555	-2.605%
2025-12-09	4.9700	5.1300	4.9200	5.0700	+0.396%	1,556,586	-4.142%
2025-12-08	5.0900	5.1200	4.9200	5.0500	+0.798%	1,980,142	-3.762%
2025-12-05	5.0900	5.1000	4.9800	5.0100	-1.378%	1,860,330	-2.994%
2025-12-04	4.9200	5.1200	4.8400	5.0800	+3.462%	2,086,835	-4.331%
2025-12-03	4.7500	4.9700	4.6800	4.9100	+2.720%	1,873,894	-1.018%
2025-12-02	4.7900	4.8400	4.6600	4.7800	+1.702%	1,996,421	+1.674%
2025-12-01	4.6500	4.8200	4.5650	4.7000	-1.879%	2,162,421	+3.404%
2025-11-28	4.6800	4.8400	4.6550	4.7900	+2.132%	1,600,921	+1.461%
2025-11-26	4.7800	4.8600	4.6700	4.6900	-1.883%	2,349,320	+3.625%
2025-11-25	4.6300	4.8200	4.4800	4.7800	+4.367%	3,405,269	+1.674%
2025-11-24	4.3500	4.6300	4.3400	4.5800	+5.530%	2,691,827	+6.114%
2025-11-21	4.1700	4.4200	4.0300	4.3400	+3.580%	3,753,220	+11.982%
2025-11-20	4.6900	4.7200	4.1850	4.1900	-6.682%	4,087,581	+15.990%
2025-11-19	4.7400	4.7600	4.4350	4.4900	-5.474%	3,162,756	+8.241%
2025-11-18	4.6700	4.8000	4.5001	4.7500	+0.423%	3,221,327	+2.316%
2025-11-17	5.0400	5.1100	4.6800	4.7300	-6.337%	3,686,555	+2.748%
2025-11-14	5.0000	5.1500	4.8449	5.0500	-2.697%	4,261,257	-3.762%
2025-11-13	5.5400	5.5900	5.0850	5.1900	-8.142%	4,105,287	-6.358%
2025-11-12	6.1100	6.2100	5.6350	5.6500	-6.457%	3,437,364	-13.982%
2025-11-11	5.9000	6.0800	5.7300	6.0400	+2.027%	3,100,699	-19.536%
2025-11-10	6.2900	6.5900	5.9100	5.9200	-1.169%	4,184,215	-17.905%
2025-11-07	6.0800	6.2099	5.8300	5.9900	-4.313%	4,674,763	-18.865%
2025-11-06	7.2500	7.2700	6.1200	6.2600	-14.129%	7,461,831	-22.364%
2025-11-05	7.9750	8.2799	6.9800	7.2900	+23.142%	32,089,913	-33.333%
2025-11-04	6.0000	6.1500	5.8000	5.9200	-6.181%	4,319,865	-17.905%
2025-11-03	6.2800	6.4500	6.1850	6.3100	+1.122%	1,677,448	-22.979%
2025-10-31	6.1000	6.4000	6.1000	6.2400	+3.654%	1,790,905	-22.115%
2025-10-30	6.1200	6.2650	5.9800	6.0200	-3.834%	1,840,473	-19.269%
2025-10-29	6.4400	6.5200	6.2100	6.2600	-2.644%	1,456,595	-22.364%
2025-10-28	6.7900	6.7900	6.4250	6.4300	-4.458%	1,329,514	-24.417%
2025-10-27	6.8700	6.9200	6.6850	6.7300	+1.051%	1,572,573	-27.786%
2025-10-24	6.5900	6.8800	6.5300	6.6600	+3.900%	1,691,872	-27.027%
2025-10-23	6.2200	6.4700	6.1300	6.4100	+3.055%	1,689,476	-24.181%
2025-10-22	6.5900	6.6500	6.0700	6.2200	-6.886%	2,568,446	-21.865%
2025-10-21	6.2400	6.7500	6.1400	6.6800	+6.200%	1,824,438	-27.246%
2025-10-20	6.5100	6.6400	6.2550	6.2900	-2.481%	2,287,486	-22.734%
2025-10-17	6.7400	6.7500	6.3700	6.4500	-7.857%	4,515,047	-24.651%
2025-10-16	7.3650	7.6800	6.9700	7.0000	-3.846%	3,928,030	-30.571%
2025-10-15	6.7100	7.3250	6.6800	7.2800	+10.976%	3,892,283	-33.242%
2025-10-14	6.2100	6.5700	6.0200	6.5600	+2.340%	2,483,660	-25.915%
2025-10-13	6.4900	6.7050	6.3600	6.4100	+2.560%	3,593,546	-24.181%
2025-10-10	6.7800	6.8750	6.1701	6.2500	-7.681%	2,872,128	-22.240%
2025-10-09	6.8100	6.8300	6.4624	6.7700	-0.878%	2,407,348	-28.213%
2025-10-08	7.0000	7.3400	6.8100	6.8300	-2.429%	2,699,290	-28.843%
2025-10-07	6.6300	7.1600	6.5640	7.0000	+7.034%	4,371,429	-30.571%
2025-10-06	6.4100	6.6300	6.2800	6.5400	+3.318%	2,493,483	-25.688%
2025-10-03	6.4900	6.4900	6.1000	6.3300	-1.555%	2,509,420	-23.223%
2025-10-02	6.5800	6.6000	6.1500	6.4300	-1.531%	2,841,055	-24.417%
2025-10-01	6.3450	6.8300	6.3423	6.5300	+2.031%	4,456,665	-25.574%
2025-09-30	5.9200	6.4100	5.8700	6.4000	+7.744%	4,970,316	-24.063%
2025-09-29	5.4900	6.0800	5.4500	5.9400	+10.000%	4,037,109	-18.182%
2025-09-26	5.2500	5.4300	5.1913	5.4000	+2.662%	2,141,648	-10.000%
2025-09-25	5.1350	5.2900	5.0600	5.2600	-1.498%	2,692,353	-7.605%
2025-09-24	5.4400	5.4550	5.2200	5.3400	-2.732%	2,438,801	-8.989%
2025-09-23	5.5200	5.7600	5.4250	5.4900	+0.549%	2,924,716	-11.475%
2025-09-22	5.4100	5.5500	5.3100	5.4600	-1.087%	2,503,153	-10.989%
2025-09-19	5.3300	5.6250	5.2800	5.5200	+3.371%	3,989,027	-11.957%
2025-09-18	5.3400	5.5000	5.2700	5.3400	+2.890%	3,309,439	-8.989%
2025-09-17	5.3400	5.4599	5.0300	5.1900	-2.809%	4,716,772	-6.358%
2025-09-16	5.0200	5.3850	4.9500	5.3400	+6.163%	4,187,424	-8.989%
2025-09-15	4.7000	5.2000	4.7000	5.0300	+8.874%	4,844,128	-3.380%
2025-09-12	4.5700	4.7700	4.4800	4.6200	+1.316%	3,785,069	+5.195%
2025-09-11	4.4600	4.6300	4.4300	4.5600	+2.935%	3,330,236	+6.579%
2025-09-10	4.5700	4.6100	4.2600	4.4300	-3.063%	3,182,236	+9.707%
2025-09-09	4.3200	4.6100	4.2850	4.5700	+4.817%	2,783,337	+6.346%
2025-09-08	4.4900	4.5700	4.3150	4.3600	-2.242%	2,194,853	+11.468%
2025-09-05	4.3000	4.4863	4.1600	4.4600	+5.189%	3,142,689	+8.969%
2025-09-04	4.1800	4.2500	4.0900	4.2400	+0.952%	2,126,481	+14.623%
2025-09-03	4.1400	4.2400	4.1200	4.2000	+1.205%	2,285,133	+15.714%
2025-09-02	4.3100	4.6200	4.0850	4.1500	-1.190%	5,147,934	+17.108%
2025-08-29	4.2600	4.3100	4.1300	4.2000	-1.408%	1,850,091	+15.714%
2025-08-28	4.2000	4.2700	4.1700	4.2600	+1.671%	2,193,423	+14.085%
2025-08-27	4.2750	4.4100	4.1700	4.1900	-1.874%	2,757,721	+15.990%
2025-08-26	4.1100	4.3550	4.0600	4.2700	+4.146%	2,739,010	+13.817%
2025-08-25	4.2100	4.2300	4.0800	4.1000	-3.073%	1,896,027	+18.537%
2025-08-22	3.8600	4.2500	3.8200	4.2300	+9.585%	2,427,312	+14.894%
2025-08-21	3.8800	3.9550	3.7900	3.8600	-0.771%	1,544,699	+25.907%
2025-08-20	3.9400	3.9600	3.7750	3.8900	-2.015%	2,819,306	+24.936%
2025-08-19	4.1400	4.1800	3.9300	3.9700	-4.567%	4,334,521	+22.418%
2025-08-18	4.2500	4.2850	4.1500	4.1600	-3.256%	3,186,548	+16.827%
2025-08-15	4.2900	4.3800	4.2553	4.3000	0.000%	2,060,780	+13.023%
2025-08-14	4.2800	4.3300	4.1600	4.3000	-2.050%	2,510,070	+13.023%
2025-08-13	4.3500	4.4100	4.1450	4.3900	+2.570%	3,430,018	+10.706%
2025-08-12	4.2900	4.3450	4.0950	4.2800	-0.233%	3,460,953	+13.551%
2025-08-11	4.3100	4.4100	4.2600	4.2900	-1.379%	2,533,259	+13.287%
2025-08-08	4.6700	4.7400	4.3245	4.3500	-7.447%	4,928,274	+11.724%
2025-08-07	4.6400	4.8500	4.5500	4.7000	+1.075%	4,337,263	+3.404%
2025-08-06	4.6900	4.8700	4.3900	4.6500	-14.522%	15,418,485	+4.516%
2025-08-05	5.7700	5.7700	5.3400	5.4400	-4.394%	12,629,210	-10.662%
2025-08-04	5.2300	5.7100	5.2001	5.6900	+11.133%	5,186,332	-14.587%
2025-08-01	5.2400	5.2900	4.9700	5.1200	-6.055%	4,306,447	-5.078%
2025-07-31	5.1000	5.4900	4.9950	5.4500	+9.109%	4,119,927	-10.826%
2025-07-30	5.1300	5.2700	4.9900	4.9950	-3.010%	2,966,354	-2.703%
2025-07-29	5.4900	5.5500	5.0600	5.1500	-5.331%	3,233,822	-5.631%
2025-07-28	5.6000	5.6300	5.3200	5.4400	-0.366%	2,199,543	-10.662%
2025-07-25	5.3300	5.5100	5.1800	5.4600	+1.299%	3,005,339	-10.989%
2025-07-24	5.3600	5.6750	5.2500	5.3900	+0.748%	3,379,535	-9.833%
2025-07-23	5.4800	5.4800	5.2800	5.3500	-0.742%	1,748,505	-9.159%
2025-07-22	5.4900	5.5300	4.8800	5.3900	-2.795%	5,076,594	-9.833%
2025-07-21	5.3900	5.8600	5.3900	5.5450	+3.259%	4,957,434	-12.353%
2025-07-18	5.1900	5.5500	5.1800	5.3700	+3.269%	3,706,820	-9.497%
2025-07-17	5.2600	5.4000	5.1300	5.2000	0.000%	3,045,717	-6.538%
2025-07-16	5.2600	5.3100	5.0300	5.2000	+0.193%	2,380,652	-6.538%
2025-07-15	5.3500	5.3700	5.1500	5.1900	-2.809%	2,853,348	-6.358%
2025-07-14	5.1150	5.3999	5.0900	5.3400	+5.118%	4,377,660	-8.989%
2025-07-11	5.3500	5.3500	5.0350	5.0800	-5.926%	4,023,798	-4.331%
2025-07-10	5.6100	5.6400	5.2950	5.4000	-2.527%	4,212,982	-10.000%
2025-07-09	5.7100	5.8400	5.5300	5.5400	-1.947%	3,238,545	-12.274%
2025-07-08	5.9500	5.9700	5.5300	5.6500	-4.882%	4,580,623	-13.982%
2025-07-07	6.0300	6.2450	5.6800	5.9400	-1.493%	5,564,402	-18.182%
2025-07-03	5.8600	6.1500	5.6600	6.0300	+3.077%	3,750,036	-19.403%
2025-07-02	5.8300	6.1500	5.7400	5.8500	+0.343%	5,174,131	-16.923%
2025-07-01	5.8400	5.9900	5.5450	5.8300	-1.186%	6,300,920	-16.638%
2025-06-30	5.7900	6.2750	5.6800	5.9000	+2.967%	8,520,479	-17.627%
2025-06-27	5.3000	5.9100	5.2300	5.7300	+8.935%	9,967,328	-15.183%
2025-06-26	5.1600	5.3600	4.9700	5.2600	+1.349%	4,467,344	-7.605%
2025-06-25	5.5100	5.7111	5.1700	5.1900	-5.808%	6,565,485	-6.358%
2025-06-24	5.3200	5.7800	5.1700	5.5100	+7.407%	9,797,888	-11.797%
2025-06-23	5.6100	5.6700	5.0300	5.1300	-10.860%	9,097,140	-5.263%
2025-06-20	6.8400	6.8600	5.7200	5.7550	-14.614%	13,034,799	-15.552%
2025-06-18	7.6800	7.7700	6.5550	6.7400	-10.610%	26,477,194	-27.893%
2025-06-17	5.5400	7.7650	5.2000	7.5400	+56.757%	77,088,863	-35.544%
2025-06-16	4.9000	5.0500	4.5500	4.8100	+2.778%	10,904,543	+1.040%
2025-06-13	4.7900	4.9600	4.6400	4.6800	-6.024%	3,900,522	+3.846%
2025-06-12	5.1000	5.2300	4.9400	4.9800	-4.046%	3,670,143	-2.410%
2025-06-11	5.2900	5.4600	5.0850	5.1900	-1.143%	3,324,585	-6.358%
2025-06-10	5.1600	5.3550	5.0700	5.2500	+2.740%	3,224,859	-7.429%
2025-06-09	5.6700	5.6800	5.0450	5.1100	-8.913%	5,024,837	-4.892%
2025-06-06	5.0500	5.7288	5.0000	5.6100	+11.976%	7,405,097	-13.369%
2025-06-05	4.3800	5.3900	4.3800	5.0100	+13.093%	9,309,289	-2.994%
2025-06-04	4.5300	4.5850	4.1500	4.4300	-3.275%	4,869,303	+9.707%
2025-06-03	4.7900	4.8500	4.4570	4.5800	-4.484%	3,207,693	+6.114%
2025-06-02	4.6700	4.8900	4.3800	4.7950	+1.589%	2,863,595	+1.356%
2025-05-30	4.8000	4.8100	4.3050	4.7200	-2.277%	4,464,968	+2.966%
2025-05-29	4.6900	5.1900	4.4800	4.8300	+6.154%	7,785,562	+0.621%
2025-05-28	4.5600	4.6600	4.2500	4.5500	0.000%	2,548,944	+6.813%
2025-05-27	4.5100	4.6500	4.3650	4.5500	+4.358%	3,032,816	+6.813%
2025-05-23	4.2150	4.5100	4.1800	4.3600	-1.580%	2,283,924	+11.468%
2025-05-22	4.0800	4.4600	4.0500	4.4300	+6.747%	2,165,540	+9.707%
2025-05-21	4.5200	4.5800	4.0650	4.1500	-10.367%	3,580,296	+17.108%
2025-05-20	4.6200	4.9300	4.4700	4.6300	-0.216%	2,918,177	+4.968%
2025-05-19	4.4000	4.6700	4.3500	4.6400	+0.433%	2,602,980	+4.741%
2025-05-16	4.4700	4.6350	4.4447	4.6200	+3.587%	1,823,389	+5.195%
2025-05-15	4.6600	4.7200	4.3101	4.4600	-5.308%	2,999,277	+8.969%
2025-05-14	4.4000	4.7600	4.3200	4.7100	+6.561%	4,155,829	+3.185%
2025-05-13	4.4000	4.5300	4.2809	4.4200	+1.144%	2,264,272	+9.955%
2025-05-12	4.5000	4.6369	4.2950	4.3700	+5.048%	3,321,778	+11.213%
2025-05-09	4.1000	4.3800	4.0900	4.1600	+0.726%	3,567,510	+16.827%
2025-05-08	3.7250	4.2600	3.7250	4.1300	+14.404%	6,313,352	+17.676%
2025-05-07	3.1000	3.6200	3.1000	3.6100	+16.828%	5,258,014	+34.626%
2025-05-06	2.9500	3.1100	2.9100	3.0900	+2.318%	1,764,687	+57.282%
2025-05-05	3.0100	3.0900	2.9550	3.0200	-2.581%	1,670,781	+60.927%
2025-05-02	3.0810	3.2400	3.0500	3.1000	+2.990%	1,939,712	+56.774%
2025-05-01	3.0900	3.1252	3.0000	3.0100	+0.333%	1,607,027	+61.462%
2025-04-30	3.0000	3.0350	2.8700	3.0000	-5.363%	2,720,629	+62.000%
2025-04-29	3.2500	3.3686	3.1550	3.1700	-3.354%	1,873,403	+53.312%
2025-04-28	3.4200	3.4785	3.2000	3.2800	-3.245%	1,896,761	+48.171%
2025-04-25	3.3800	3.5750	3.3100	3.3900	+0.296%	2,548,479	+43.363%
2025-04-24	3.1500	3.4118	3.0800	3.3800	+8.682%	2,474,988	+43.787%
2025-04-23	3.1600	3.3350	3.0700	3.1100	+3.840%	2,616,695	+56.270%
2025-04-22	2.9700	3.1600	2.9200	2.9950	+2.568%	2,219,313	+62.270%
2025-04-21	3.0000	3.0550	2.7800	2.9200	-6.410%	2,292,320	+66.438%
2025-04-17	2.8700	3.1800	2.8200	3.1200	+9.091%	3,014,705	+55.769%
2025-04-16	2.7600	3.0000	2.7400	2.8600	+1.418%	2,932,733	+69.930%
2025-04-15	2.6550	2.8350	2.6100	2.8200	+5.224%	3,031,623	+72.340%
2025-04-14	2.8000	2.8500	2.5800	2.6800	-2.190%	1,880,535	+81.343%
2025-04-11	2.6000	2.7800	2.5200	2.7400	+5.792%	1,756,849	+77.372%
2025-04-10	2.8000	2.8000	2.4800	2.5900	-7.829%	2,723,589	+87.645%
2025-04-09	2.1800	2.9289	2.1350	2.8100	+27.727%	5,291,772	+72.954%
2025-04-08	2.5100	2.5100	2.1200	2.2000	-3.509%	3,120,708	+120.909%
2025-04-07	2.1800	2.6200	2.1100	2.2800	-2.979%	3,846,728	+113.158%
2025-04-04	2.4650	2.5500	2.1111	2.3500	-9.091%	4,897,398	+106.809%
2025-04-03	2.6900	2.8100	2.5300	2.5850	-12.669%	3,169,117	+88.008%
2025-04-02	2.7000	3.0400	2.5800	2.9600	+4.965%	3,896,722	+64.189%
2025-04-01	2.7000	2.8300	2.6006	2.8200	+3.867%	4,119,536	+72.340%
2025-03-31	2.7100	2.7400	2.6000	2.7150	-4.401%	3,032,125	+79.006%
2025-03-28	3.0300	3.0500	2.7600	2.8400	-7.942%	3,762,345	+71.127%
2025-03-27	3.2400	3.2400	3.0513	3.0850	-5.802%	2,381,577	+57.536%
2025-03-26	3.5400	3.5901	3.1500	3.2750	-6.960%	3,600,840	+48.397%
2025-03-25	3.7000	3.7500	3.3900	3.5200	-3.562%	3,105,689	+38.068%
2025-03-24	3.6300	3.8000	3.5800	3.6500	+3.693%	3,109,003	+33.151%
2025-03-21	3.3000	3.6150	3.2400	3.5200	+2.029%	2,832,191	+38.068%
2025-03-20	3.3700	3.4800	3.2905	3.4500	-0.433%	3,104,939	+40.870%
2025-03-19	3.4400	3.6500	3.3900	3.4650	+2.212%	3,199,325	+40.260%
2025-03-18	3.6700	3.7500	3.3300	3.3900	-11.488%	4,556,578	+43.363%
2025-03-17	3.3400	3.8550	3.3400	3.8300	+14.328%	5,020,395	+26.893%
2025-03-14	3.2800	3.4300	3.2300	3.3500	+5.346%	6,429,062	+45.075%
2025-03-13	3.0900	3.2500	2.9700	3.1800	+2.913%	3,517,942	+52.830%
2025-03-12	3.0600	3.3050	2.9350	3.0900	+7.292%	6,101,104	+57.282%
2025-03-11	2.8300	3.0200	2.6800	2.8800	+2.674%	4,692,059	+68.750%
2025-03-10	2.8300	2.8400	2.5301	2.8050	-4.592%	5,722,259	+73.262%
2025-03-07	3.1100	3.1800	2.8100	2.9400	-6.962%	4,162,283	+65.306%
2025-03-06	3.4500	3.5700	3.0900	3.1600	-11.732%	4,636,564	+53.797%
2025-03-05	3.1600	3.6100	3.1000	3.5800	+13.651%	4,079,085	+35.754%
2025-03-04	3.0300	3.2599	2.9500	3.1500	-0.631%	3,750,868	+54.286%
2025-03-03	3.5600	3.5900	3.1400	3.1700	-7.580%	3,604,997	+53.312%
2025-02-28	3.5050	3.5500	3.2200	3.4300	-4.190%	5,562,610	+41.691%
2025-02-27	3.6100	3.8912	3.5400	3.5800	0.000%	5,552,285	+35.754%
2025-02-26	3.6600	3.7300	3.5200	3.5800	-0.831%	3,626,931	+35.754%
2025-02-25	3.8700	3.8950	3.5300	3.6100	-7.673%	4,779,578	+34.626%
2025-02-24	4.2700	4.2800	3.5800	3.9100	-7.565%	8,218,784	+24.297%
2025-02-21	4.8300	5.0150	4.1900	4.2300	-11.691%	5,822,427	+14.894%
2025-02-20	4.9400	5.0450	4.6100	4.7900	-5.336%	5,732,432	+1.461%
2025-02-19	5.1200	5.4800	5.0200	5.0600	-1.748%	6,046,961	-3.953%
2025-02-18	6.1450	6.1600	5.0100	5.1500	-16.801%	11,254,668	-5.631%
2025-02-14	6.5900	6.7999	6.1250	6.1900	-5.061%	5,827,056	-21.486%
2025-02-13	6.3600	6.8600	6.1100	6.5200	+6.189%	10,674,351	-25.460%
2025-02-12	5.2700	6.4000	5.2500	6.1400	+12.661%	12,670,593	-20.847%
2025-02-11	5.2700	5.7050	5.1700	5.4500	+1.301%	9,518,494	-10.826%
2025-02-10	4.9000	5.5000	4.6000	5.3800	+9.796%	15,678,292	-9.665%
2025-02-07	4.6400	5.2000	4.4000	4.9000	-1.804%	24,836,658	-0.816%
2025-02-06	3.2000	5.1300	3.1200	4.9900	+96.457%	120,806,155	-2.605%
2025-02-05	2.5000	2.6275	2.4150	2.5400	+2.419%	7,712,905	+91.339%
2025-02-04	2.5400	2.6200	2.4200	2.4800	-2.362%	1,939,813	+95.968%
2025-02-03	2.4800	2.6500	2.4448	2.5400	-3.053%	3,033,808	+91.339%
2025-01-31	2.5200	2.6700	2.5100	2.6200	+4.382%	3,355,383	+85.496%
2025-01-30	2.4900	2.5892	2.4550	2.5100	+2.449%	2,204,376	+93.625%
2025-01-29	2.5100	2.5700	2.3600	2.4500	-2.390%	2,547,745	+98.367%
2025-01-28	2.3800	2.6000	2.2811	2.5100	+5.907%	2,402,550	+93.625%
2025-01-27	2.3900	2.5000	2.3300	2.3700	-3.659%	2,936,379	+105.063%
2025-01-24	2.2200	2.5000	2.2200	2.4600	+9.333%	3,604,761	+97.561%
2025-01-23	2.1300	2.3200	2.1000	2.2500	+5.634%	2,580,525	+116.000%
2025-01-22	2.1700	2.3200	2.1201	2.1300	-1.389%	3,400,801	+128.169%
2025-01-21	2.0000	2.1700	1.9925	2.1600	+8.000%	3,478,387	+125.000%
2025-01-17	1.9700	2.0650	1.9550	2.0000	+1.523%	2,641,637	+143.000%
2025-01-16	1.9300	1.9800	1.8100	1.9700	+2.073%	2,909,890	+146.701%
2025-01-15	1.7900	1.9400	1.7650	1.9300	+13.529%	2,331,258	+151.813%
2025-01-14	1.7600	1.7800	1.6500	1.7000	-1.163%	1,672,760	+185.882%
2025-01-13	1.7700	1.7781	1.6800	1.7200	-4.972%	2,116,771	+182.558%
2025-01-10	1.7600	1.8400	1.6800	1.8100	-2.162%	2,306,261	+168.508%
2025-01-08	1.9600	1.9800	1.8500	1.8500	-8.867%	2,946,214	+162.703%
2025-01-07	2.0700	2.1850	1.9750	2.0300	0.000%	3,638,262	+139.409%
2025-01-06	2.0000	2.1200	1.9150	2.0300	+3.046%	3,941,755	+139.409%
2025-01-03	1.7900	1.9900	1.7450	1.9700	+11.932%	4,279,055	+146.701%
2025-01-02	1.7400	1.8600	1.6800	1.7600	+4.142%	3,520,139	+176.136%
2024-12-31	1.7900	1.9200	1.6800	1.6900	-7.143%	2,763,778	+187.574%
2024-12-30	1.8000	1.8700	1.6411	1.8200	-2.151%	5,063,660	+167.033%
2024-12-27	2.0000	2.0250	1.8211	1.8600	-7.463%	2,915,016	+161.290%
2024-12-26	1.7400	2.0400	1.7250	2.0100	+12.921%	4,729,095	+141.791%
2024-12-24	1.9100	1.9400	1.7350	1.7800	-4.813%	2,144,677	+173.034%
2024-12-23	1.7200	1.8800	1.6720	1.8700	+8.721%	3,398,347	+159.893%
2024-12-20	1.6600	1.7800	1.6300	1.7200	-1.714%	3,595,785	+182.558%
2024-12-19	1.5700	1.7800	1.5200	1.7500	+16.667%	7,299,062	+177.714%
2024-12-18	1.4900	1.7700	1.4100	1.5000	+2.740%	9,573,496	+224.000%
2024-12-17	1.4400	1.4600	1.4000	1.4600	+0.690%	1,361,986	+232.877%
2024-12-16	1.4350	1.4800	1.4100	1.4500	+1.399%	1,166,249	+235.172%
2024-12-13	1.4200	1.4600	1.4000	1.4300	+0.704%	1,602,611	+239.860%
2024-12-12	1.4500	1.5100	1.4200	1.4200	-2.740%	1,702,398	+242.254%
2024-12-11	1.4700	1.5000	1.4300	1.4600	+0.690%	1,766,033	+232.877%
2024-12-10	1.5200	1.5399	1.4300	1.4500	-3.974%	1,909,553	+235.172%
2024-12-09	1.5200	1.6400	1.4800	1.5100	+0.667%	3,975,955	+221.854%
2024-12-06	1.4200	1.5200	1.4200	1.5000	+5.634%	2,444,101	+224.000%
2024-12-05	1.4600	1.5100	1.4000	1.4200	-4.054%	2,113,768	+242.254%
2024-12-04	1.4900	1.5400	1.4600	1.4800	+1.370%	2,209,942	+228.378%
2024-12-03	1.4700	1.4900	1.4100	1.4600	+0.690%	2,446,465	+232.877%
2024-12-02	1.4400	1.4586	1.4000	1.4500	+0.694%	2,175,708	+235.172%
2024-11-29	1.4400	1.5150	1.4200	1.4400	+0.699%	1,038,220	+237.500%
2024-11-27	1.4200	1.4650	1.4200	1.4300	+0.704%	1,422,862	+239.860%
2024-11-26	1.4600	1.5100	1.3900	1.4200	-4.698%	3,039,868	+242.254%
2024-11-25	1.5200	1.5600	1.4100	1.4900	-1.974%	3,608,074	+226.174%
2024-11-22	1.4800	1.5900	1.4800	1.5200	+3.401%	3,647,135	+219.737%
2024-11-21	1.4480	1.5200	1.3900	1.4700	+2.797%	4,610,300	+230.612%
2024-11-20	1.2500	1.4595	1.2200	1.4300	+18.182%	6,028,443	+239.860%
2024-11-19	1.2300	1.2600	1.1800	1.2100	-3.200%	4,327,097	+301.653%
2024-11-18	1.3100	1.3200	1.2200	1.2500	-4.580%	4,442,701	+288.800%
2024-11-15	1.3500	1.4100	1.2900	1.3100	-6.429%	7,170,077	+270.992%
2024-11-14	1.5200	1.5899	1.3826	1.4000	-6.040%	4,221,102	+247.143%
2024-11-13	1.4200	1.5200	1.3900	1.4900	+9.559%	5,657,318	+226.174%
2024-11-12	1.4100	1.4100	1.3100	1.3600	-2.509%	5,696,325	+257.353%
2024-11-11	1.5300	1.5700	1.3900	1.3950	-4.452%	9,395,924	+248.387%
2024-11-08	1.8100	1.8100	1.4000	1.4600	-18.436%	18,532,910	+232.877%
2024-11-07	1.9100	1.9700	1.6500	1.7900	-44.753%	25,072,807	+171.508%
2024-11-06	3.3600	3.4700	3.1914	3.2400	-0.308%	6,292,912	+50.000%
2024-11-05	3.1200	3.2800	3.0800	3.2500	+4.502%	1,628,867	+49.538%
2024-11-04	3.1700	3.2150	2.9100	3.1100	-1.582%	2,578,185	+56.270%
2024-11-01	3.2100	3.2800	3.1600	3.1600	-1.250%	1,319,272	+53.797%
2024-10-31	3.5000	3.5000	3.1500	3.2000	-9.348%	2,292,624	+51.875%
2024-10-30	3.6700	3.6900	3.5200	3.5300	-4.595%	1,465,539	+37.677%
2024-10-29	3.4600	3.7000	3.4300	3.7000	+5.714%	2,317,264	+31.351%
2024-10-28	3.1200	3.5000	3.1200	3.5000	+13.636%	1,997,788	+38.857%
2024-10-25	3.1800	3.1867	3.0300	3.0800	+0.326%	1,127,806	+57.792%
2024-10-24	3.1200	3.2000	3.0480	3.0700	+0.327%	1,119,074	+58.306%
2024-10-23	3.2100	3.2658	3.0303	3.0600	-6.991%	1,569,593	+58.824%
2024-10-22	3.1400	3.2900	3.0800	3.2900	+3.785%	1,119,911	+47.720%
2024-10-21	3.2600	3.3500	3.1200	3.1700	-4.230%	1,381,333	+53.312%
2024-10-18	3.2700	3.3800	3.2600	3.3100	+2.160%	1,073,256	+46.828%
2024-10-17	3.4300	3.4399	3.2100	3.2400	-6.358%	1,929,709	+50.000%
2024-10-16	3.5500	3.6395	3.3650	3.4600	-0.575%	1,916,644	+40.462%
2024-10-15	3.5300	3.5300	3.3400	3.4800	-0.855%	1,658,489	+39.655%
2024-10-14	3.5000	3.5700	3.3200	3.5100	+0.573%	2,410,683	+38.462%
2024-10-11	2.9500	3.5761	2.9500	3.4900	+17.905%	5,735,073	+39.255%
2024-10-10	3.0400	3.0800	2.9200	2.9600	-5.431%	2,035,338	+64.189%
2024-10-09	3.0100	3.2199	2.9602	3.1300	+3.300%	2,812,069	+55.272%
2024-10-08	3.1000	3.2200	2.9600	3.0300	-0.656%	3,572,400	+60.396%
2024-10-07	2.7800	3.0700	2.6400	3.0500	+10.108%	5,216,385	+59.344%
2024-10-04	2.7800	2.8500	2.7200	2.7700	+2.974%	1,377,891	+75.451%
2024-10-03	2.7500	2.8000	2.6700	2.6900	-2.888%	1,473,979	+80.669%
2024-10-02	2.7900	2.8900	2.7600	2.7700	-1.423%	1,620,956	+75.451%
2024-10-01	3.0600	3.0800	2.7700	2.8100	-8.469%	3,069,022	+72.954%
2024-09-30	3.1200	3.2450	3.0600	3.0700	-2.229%	1,778,612	+58.306%
2024-09-27	3.0680	3.3000	3.0200	3.1400	+4.667%	3,637,723	+54.777%
2024-09-26	2.8000	3.0500	2.7600	3.0000	+11.940%	2,627,309	+62.000%
2024-09-25	2.7700	2.7800	2.6650	2.6800	-2.899%	1,170,156	+81.343%
2024-09-24	2.7100	2.7850	2.6700	2.7600	+3.371%	1,298,246	+76.087%
2024-09-23	2.8000	2.8000	2.5800	2.6700	-4.301%	2,451,196	+82.022%
2024-09-20	2.8700	2.8900	2.7750	2.7900	-3.793%	1,921,060	+74.194%
2024-09-19	3.0600	3.0700	2.8650	2.9000	-0.344%	2,774,676	+67.586%
2024-09-18	2.8400	3.0900	2.7700	2.9100	+1.394%	2,809,243	+67.010%
2024-09-17	2.9700	2.9900	2.8500	2.8700	-1.712%	1,514,291	+69.338%
2024-09-16	2.9500	3.0200	2.8700	2.9200	-0.680%	2,760,566	+66.438%
2024-09-13	2.8200	2.9600	2.7301	2.9400	+6.909%	3,245,191	+65.306%
2024-09-12	2.7600	2.7800	2.5700	2.7500	-0.362%	2,373,045	+76.727%
2024-09-11	2.7000	2.8500	2.6520	2.7600	+1.471%	2,130,013	+76.087%
2024-09-10	2.9000	2.9100	2.5300	2.7200	-5.556%	3,067,407	+78.676%
2024-09-09	2.8800	2.9900	2.8500	2.8800	+1.408%	1,826,797	+68.750%
2024-09-06	2.9800	2.9800	2.7350	2.8400	-3.401%	1,746,004	+71.127%
2024-09-05	2.8200	3.0700	2.7800	2.9400	+5.000%	2,699,570	+65.306%
2024-09-04	2.9700	3.0200	2.7800	2.8000	-7.895%	2,419,702	+73.571%
2024-09-03	3.1400	3.3000	3.0200	3.0400	-5.590%	2,112,002	+59.868%
2024-08-30	3.5000	3.5150	3.1800	3.2200	-6.936%	2,582,520	+50.932%
2024-08-29	3.5400	3.6300	3.4450	3.4600	-0.860%	1,917,863	+40.462%
2024-08-28	3.5300	3.6800	3.4500	3.4900	-4.384%	2,442,053	+39.255%
2024-08-27	3.6800	3.7700	3.5650	3.6500	-1.617%	1,923,302	+33.151%
2024-08-26	3.9800	4.0400	3.5895	3.7100	-6.784%	3,465,520	+30.997%
2024-08-23	3.6500	4.2350	3.6500	3.9800	+10.249%	4,030,246	+22.111%
2024-08-22	3.9300	3.9700	3.5200	3.6100	-8.838%	3,617,662	+34.626%
2024-08-21	4.1100	4.1794	3.8000	3.9600	-2.463%	4,898,399	+22.727%
2024-08-20	4.2000	4.6200	3.9900	4.0600	-2.871%	6,223,951	+19.704%
2024-08-19	3.6900	4.3491	3.6000	4.1800	+14.521%	10,512,809	+16.268%
2024-08-16	3.3100	3.6550	3.2900	3.6500	+7.353%	4,925,370	+33.151%
2024-08-15	3.4100	3.5200	3.2600	3.4000	+4.938%	5,734,159	+42.941%
2024-08-14	3.3000	3.4200	2.9801	3.2400	-0.308%	7,821,620	+50.000%
2024-08-13	2.8100	3.4200	2.8100	3.2500	+15.658%	9,765,544	+49.538%
2024-08-12	3.2200	3.2500	2.7900	2.8100	-9.936%	5,754,437	+72.954%
2024-08-09	2.8700	3.1300	2.6100	3.1200	+8.333%	13,765,709	+55.769%
2024-08-08	2.0900	2.8800	2.0900	2.8800	+61.798%	69,644,566	+68.750%
2024-08-07	1.8100	1.8700	1.7600	1.7800	0.000%	3,352,615	+173.034%
2024-08-06	1.9400	1.9500	1.7700	1.7800	-3.261%	1,108,426	+173.034%
2024-08-05	1.6800	1.9200	1.6800	1.8400	-7.071%	1,509,774	+164.130%
2024-08-02	2.0800	2.0800	1.9500	1.9800	-10.407%	1,997,999	+145.455%
2024-08-01	2.3800	2.4100	2.1300	2.2100	-7.143%	1,750,313	+119.910%
2024-07-31	2.3300	2.4900	2.2600	2.3800	+3.030%	1,641,876	+104.202%
2024-07-30	2.3700	2.4200	2.2500	2.3100	-2.532%	952,172	+110.390%
2024-07-29	2.4500	2.4650	2.3000	2.3700	0.000%	1,536,718	+105.063%
2024-07-26	2.4100	2.4200	2.2950	2.3700	+2.155%	1,002,768	+105.063%
2024-07-25	2.1800	2.4250	2.1500	2.3200	+6.422%	1,599,738	+109.483%
2024-07-24	2.3500	2.4200	2.1700	2.1800	-7.627%	1,490,112	+122.936%
2024-07-23	2.2700	2.3700	2.1750	2.3600	+4.889%	1,620,860	+105.932%
2024-07-22	2.1900	2.2550	2.1200	2.2500	+3.687%	1,036,139	+116.000%

document.getElementById("dYnhK9").onerror = function(){this.style.display='none';}; .dark-mode .jXZ8qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXZ8qt{ color: #333333; background-color: white; border: 2px solid #333333; }APPSDigital Turbine, Inc.stock NASDAQ

APPS
Digital Turbine, Inc.
stock NASDAQ