Dark

APPS
Digital Turbine, Inc.
stock NASDAQ

At Close

May 23, 2025 3:59:52 PM EDT

4.35USD-1.806%(-0.08)2,256,475

4.35Bid 4.36Ask 0.01Spread

Pre-market

May 23, 2025 9:27:30 AM EDT

4.21USD-4.966%(-0.22)83,365

After-hours

May 23, 2025 4:56:30 PM EDT

4.31USD-0.809%(-0.04)11,311

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	4.360	46.1100	4.3400	4.350	-1.806%	2,256,475	0.000%
2025-05-22	4.080	4.4600	4.0500	4.430	+6.747%	2,165,540	-1.806%
2025-05-21	4.520	4.5800	4.0650	4.150	-10.367%	3,580,296	+4.819%
2025-05-20	4.620	4.9300	4.4700	4.630	-0.216%	2,918,177	-6.048%
2025-05-19	4.400	4.6700	4.3500	4.640	+0.433%	2,602,980	-6.250%
2025-05-16	4.470	4.6350	4.4447	4.620	+3.587%	1,823,389	-5.844%
2025-05-15	4.660	4.7200	4.3101	4.460	-5.308%	2,999,277	-2.466%
2025-05-14	4.400	4.7600	4.3200	4.710	+6.561%	4,155,829	-7.643%
2025-05-13	4.400	4.5300	4.2809	4.420	+1.144%	2,264,272	-1.584%
2025-05-12	4.500	4.6369	4.2950	4.370	+5.048%	3,321,778	-0.458%
2025-05-09	4.100	4.3800	4.0900	4.160	+0.726%	3,567,510	+4.567%
2025-05-08	3.725	4.2600	3.7250	4.130	+14.404%	6,313,352	+5.327%
2025-05-07	3.100	3.6200	3.1000	3.610	+16.828%	5,258,014	+20.499%
2025-05-06	2.950	3.1100	2.9100	3.090	+2.318%	1,764,687	+40.777%
2025-05-05	3.010	3.0900	2.9550	3.020	-2.581%	1,670,781	+44.040%
2025-05-02	3.081	3.2400	3.0500	3.100	+2.990%	1,939,712	+40.323%
2025-05-01	3.090	3.1252	3.0000	3.010	+0.333%	1,607,027	+44.518%
2025-04-30	3.000	3.0350	2.8700	3.000	-5.363%	2,720,629	+45.000%
2025-04-29	3.250	3.3686	3.1550	3.170	-3.354%	1,873,403	+37.224%
2025-04-28	3.420	3.4785	3.2000	3.280	-3.245%	1,896,761	+32.622%
2025-04-25	3.380	3.5750	3.3100	3.390	+0.296%	2,548,479	+28.319%
2025-04-24	3.150	3.4118	3.0800	3.380	+8.682%	2,474,988	+28.698%
2025-04-23	3.160	3.3350	3.0700	3.110	+3.840%	2,616,695	+39.871%
2025-04-22	2.970	3.1600	2.9200	2.995	+2.568%	2,219,313	+45.242%
2025-04-21	3.000	3.0550	2.7800	2.920	-6.410%	2,292,320	+48.973%
2025-04-17	2.870	3.1800	2.8200	3.120	+9.091%	3,014,705	+39.423%
2025-04-16	2.760	3.0000	2.7400	2.860	+1.418%	2,932,733	+52.098%
2025-04-15	2.655	2.8350	2.6100	2.820	+5.224%	3,031,623	+54.255%
2025-04-14	2.800	2.8500	2.5800	2.680	-2.190%	1,880,535	+62.313%
2025-04-11	2.600	2.7800	2.5200	2.740	+5.792%	1,756,849	+58.759%
2025-04-10	2.800	2.8000	2.4800	2.590	-7.829%	2,723,589	+67.954%
2025-04-09	2.180	2.9289	2.1350	2.810	+27.727%	5,291,772	+54.804%
2025-04-08	2.510	2.5100	2.1200	2.200	-3.509%	3,120,708	+97.727%
2025-04-07	2.180	2.6200	2.1100	2.280	-2.979%	3,846,728	+90.789%
2025-04-04	2.465	2.5500	2.1111	2.350	-9.091%	4,897,398	+85.106%
2025-04-03	2.690	2.8100	2.5300	2.585	-12.669%	3,169,117	+68.279%
2025-04-02	2.700	3.0400	2.5800	2.960	+4.965%	3,896,722	+46.959%
2025-04-01	2.700	2.8300	2.6006	2.820	+3.867%	4,119,536	+54.255%
2025-03-31	2.710	2.7400	2.6000	2.715	-4.401%	3,032,125	+60.221%
2025-03-28	3.030	3.0500	2.7600	2.840	-7.942%	3,762,345	+53.169%
2025-03-27	3.240	3.2400	3.0513	3.085	-5.802%	2,381,577	+41.005%
2025-03-26	3.540	3.5901	3.1500	3.275	-6.960%	3,600,840	+32.824%
2025-03-25	3.700	3.7500	3.3900	3.520	-3.562%	3,105,689	+23.580%
2025-03-24	3.630	3.8000	3.5800	3.650	+3.693%	3,109,003	+19.178%
2025-03-21	3.300	3.6150	3.2400	3.520	+2.029%	2,832,191	+23.580%
2025-03-20	3.370	3.4800	3.2905	3.450	-0.433%	3,104,939	+26.087%
2025-03-19	3.440	3.6500	3.3900	3.465	+2.212%	3,199,325	+25.541%
2025-03-18	3.670	3.7500	3.3300	3.390	-11.488%	4,556,578	+28.319%
2025-03-17	3.340	3.8550	3.3400	3.830	+14.328%	5,020,395	+13.577%
2025-03-14	3.280	3.4300	3.2300	3.350	+5.346%	6,429,062	+29.851%
2025-03-13	3.090	3.2500	2.9700	3.180	+2.913%	3,517,942	+36.792%
2025-03-12	3.060	3.3050	2.9350	3.090	+7.292%	6,101,104	+40.777%
2025-03-11	2.830	3.0200	2.6800	2.880	+2.674%	4,692,059	+51.042%
2025-03-10	2.830	2.8400	2.5301	2.805	-4.592%	5,722,259	+55.080%
2025-03-07	3.110	3.1800	2.8100	2.940	-6.962%	4,162,283	+47.959%
2025-03-06	3.450	3.5700	3.0900	3.160	-11.732%	4,636,564	+37.658%
2025-03-05	3.160	3.6100	3.1000	3.580	+13.651%	4,079,085	+21.508%
2025-03-04	3.030	3.2599	2.9500	3.150	-0.631%	3,750,868	+38.095%
2025-03-03	3.560	3.5900	3.1400	3.170	-7.580%	3,604,997	+37.224%
2025-02-28	3.505	3.5500	3.2200	3.430	-4.190%	5,562,610	+26.822%
2025-02-27	3.610	3.8912	3.5400	3.580	0.000%	5,552,285	+21.508%
2025-02-26	3.660	3.7300	3.5200	3.580	-0.831%	3,626,931	+21.508%
2025-02-25	3.870	3.8950	3.5300	3.610	-7.673%	4,779,578	+20.499%
2025-02-24	4.270	4.2800	3.5800	3.910	-7.565%	8,218,784	+11.253%
2025-02-21	4.830	5.0150	4.1900	4.230	-11.691%	5,822,427	+2.837%
2025-02-20	4.940	5.0450	4.6100	4.790	-5.336%	5,732,432	-9.186%
2025-02-19	5.120	5.4800	5.0200	5.060	-1.748%	6,046,961	-14.032%
2025-02-18	6.145	6.1600	5.0100	5.150	-16.801%	11,254,668	-15.534%
2025-02-14	6.590	6.7999	6.1250	6.190	-5.061%	5,827,056	-29.725%
2025-02-13	6.360	6.8600	6.1100	6.520	+6.189%	10,674,351	-33.282%
2025-02-12	5.270	6.4000	5.2500	6.140	+12.661%	12,670,593	-29.153%
2025-02-11	5.270	5.7050	5.1700	5.450	+1.301%	9,518,494	-20.183%
2025-02-10	4.900	5.5000	4.6000	5.380	+9.796%	15,678,292	-19.145%
2025-02-07	4.640	5.2000	4.4000	4.900	-1.804%	24,836,658	-11.224%
2025-02-06	3.200	5.1300	3.1200	4.990	+96.457%	120,806,155	-12.826%
2025-02-05	2.500	2.6275	2.4150	2.540	+2.419%	7,712,905	+71.260%
2025-02-04	2.540	2.6200	2.4200	2.480	-2.362%	1,939,813	+75.403%
2025-02-03	2.480	2.6500	2.4448	2.540	-3.053%	3,033,808	+71.260%
2025-01-31	2.520	2.6700	2.5100	2.620	+4.382%	3,355,383	+66.031%
2025-01-30	2.490	2.5892	2.4550	2.510	+2.449%	2,204,376	+73.307%
2025-01-29	2.510	2.5700	2.3600	2.450	-2.390%	2,547,745	+77.551%
2025-01-28	2.380	2.6000	2.2811	2.510	+5.907%	2,402,550	+73.307%
2025-01-27	2.390	2.5000	2.3300	2.370	-3.659%	2,936,379	+83.544%
2025-01-24	2.220	2.5000	2.2200	2.460	+9.333%	3,604,761	+76.829%
2025-01-23	2.130	2.3200	2.1000	2.250	+5.634%	2,580,525	+93.333%
2025-01-22	2.170	2.3200	2.1201	2.130	-1.389%	3,400,801	+104.225%
2025-01-21	2.000	2.1700	1.9925	2.160	+8.000%	3,478,387	+101.389%
2025-01-17	1.970	2.0650	1.9550	2.000	+1.523%	2,641,637	+117.500%
2025-01-16	1.930	1.9800	1.8100	1.970	+2.073%	2,909,890	+120.812%
2025-01-15	1.790	1.9400	1.7650	1.930	+13.529%	2,331,258	+125.389%
2025-01-14	1.760	1.7800	1.6500	1.700	-1.163%	1,672,760	+155.882%
2025-01-13	1.770	1.7781	1.6800	1.720	-4.972%	2,116,771	+152.907%
2025-01-10	1.760	1.8400	1.6800	1.810	-2.162%	2,306,261	+140.331%
2025-01-08	1.960	1.9800	1.8500	1.850	-8.867%	2,946,214	+135.135%
2025-01-07	2.070	2.1850	1.9750	2.030	0.000%	3,638,262	+114.286%
2025-01-06	2.000	2.1200	1.9150	2.030	+3.046%	3,941,755	+114.286%
2025-01-03	1.790	1.9900	1.7450	1.970	+11.932%	4,279,055	+120.812%
2025-01-02	1.740	1.8600	1.6800	1.760	+4.142%	3,520,139	+147.159%
2024-12-31	1.790	1.9200	1.6800	1.690	-7.143%	2,763,778	+157.396%
2024-12-30	1.800	1.8700	1.6411	1.820	-2.151%	5,063,660	+139.011%
2024-12-27	2.000	2.0250	1.8211	1.860	-7.463%	2,915,016	+133.871%
2024-12-26	1.740	2.0400	1.7250	2.010	+12.921%	4,729,095	+116.418%
2024-12-24	1.910	1.9400	1.7350	1.780	-4.813%	2,144,677	+144.382%
2024-12-23	1.720	1.8800	1.6720	1.870	+8.721%	3,398,347	+132.620%
2024-12-20	1.660	1.7800	1.6300	1.720	-1.714%	3,595,785	+152.907%
2024-12-19	1.570	1.7800	1.5200	1.750	+16.667%	7,299,062	+148.571%
2024-12-18	1.490	1.7700	1.4100	1.500	+2.740%	9,573,496	+190.000%
2024-12-17	1.440	1.4600	1.4000	1.460	+0.690%	1,361,986	+197.945%
2024-12-16	1.435	1.4800	1.4100	1.450	+1.399%	1,166,249	+200.000%
2024-12-13	1.420	1.4600	1.4000	1.430	+0.704%	1,602,611	+204.196%
2024-12-12	1.450	1.5100	1.4200	1.420	-2.740%	1,702,398	+206.338%
2024-12-11	1.470	1.5000	1.4300	1.460	+0.690%	1,766,033	+197.945%
2024-12-10	1.520	1.5399	1.4300	1.450	-3.974%	1,909,553	+200.000%
2024-12-09	1.520	1.6400	1.4800	1.510	+0.667%	3,975,955	+188.079%
2024-12-06	1.420	1.5200	1.4200	1.500	+5.634%	2,444,101	+190.000%
2024-12-05	1.460	1.5100	1.4000	1.420	-4.054%	2,113,768	+206.338%
2024-12-04	1.490	1.5400	1.4600	1.480	+1.370%	2,209,942	+193.919%
2024-12-03	1.470	1.4900	1.4100	1.460	+0.690%	2,446,465	+197.945%
2024-12-02	1.440	1.4586	1.4000	1.450	+0.694%	2,175,708	+200.000%
2024-11-29	1.440	1.5150	1.4200	1.440	+0.699%	1,038,220	+202.083%
2024-11-27	1.420	1.4650	1.4200	1.430	+0.704%	1,422,862	+204.196%
2024-11-26	1.460	1.5100	1.3900	1.420	-4.698%	3,039,868	+206.338%
2024-11-25	1.520	1.5600	1.4100	1.490	-1.974%	3,608,074	+191.946%
2024-11-22	1.480	1.5900	1.4800	1.520	+3.401%	3,647,135	+186.184%
2024-11-21	1.448	1.5200	1.3900	1.470	+2.797%	4,610,300	+195.918%
2024-11-20	1.250	1.4595	1.2200	1.430	+18.182%	6,028,443	+204.196%
2024-11-19	1.230	1.2600	1.1800	1.210	-3.200%	4,327,097	+259.504%
2024-11-18	1.310	1.3200	1.2200	1.250	-4.580%	4,442,701	+248.000%
2024-11-15	1.350	1.4100	1.2900	1.310	-6.429%	7,170,077	+232.061%
2024-11-14	1.520	1.5899	1.3826	1.400	-6.040%	4,221,102	+210.714%
2024-11-13	1.420	1.5200	1.3900	1.490	+9.559%	5,657,318	+191.946%
2024-11-12	1.410	1.4100	1.3100	1.360	-2.509%	5,696,325	+219.853%
2024-11-11	1.530	1.5700	1.3900	1.395	-4.452%	9,395,924	+211.828%
2024-11-08	1.810	1.8100	1.4000	1.460	-18.436%	18,532,910	+197.945%
2024-11-07	1.910	1.9700	1.6500	1.790	-44.753%	25,072,807	+143.017%
2024-11-06	3.360	3.4700	3.1914	3.240	-0.308%	6,292,912	+34.259%
2024-11-05	3.120	3.2800	3.0800	3.250	+4.502%	1,628,867	+33.846%
2024-11-04	3.170	3.2150	2.9100	3.110	-1.582%	2,578,185	+39.871%
2024-11-01	3.210	3.2800	3.1600	3.160	-1.250%	1,319,272	+37.658%
2024-10-31	3.500	3.5000	3.1500	3.200	-9.348%	2,292,624	+35.938%
2024-10-30	3.670	3.6900	3.5200	3.530	-4.595%	1,465,539	+23.229%
2024-10-29	3.460	3.7000	3.4300	3.700	+5.714%	2,317,264	+17.568%
2024-10-28	3.120	3.5000	3.1200	3.500	+13.636%	1,997,788	+24.286%
2024-10-25	3.180	3.1867	3.0300	3.080	+0.326%	1,127,806	+41.234%
2024-10-24	3.120	3.2000	3.0480	3.070	+0.327%	1,119,074	+41.694%
2024-10-23	3.210	3.2658	3.0303	3.060	-6.991%	1,569,593	+42.157%
2024-10-22	3.140	3.2900	3.0800	3.290	+3.785%	1,119,911	+32.219%
2024-10-21	3.260	3.3500	3.1200	3.170	-4.230%	1,381,333	+37.224%
2024-10-18	3.270	3.3800	3.2600	3.310	+2.160%	1,073,256	+31.420%
2024-10-17	3.430	3.4399	3.2100	3.240	-6.358%	1,929,709	+34.259%
2024-10-16	3.550	3.6395	3.3650	3.460	-0.575%	1,916,644	+25.723%
2024-10-15	3.530	3.5300	3.3400	3.480	-0.855%	1,658,489	+25.000%
2024-10-14	3.500	3.5700	3.3200	3.510	+0.573%	2,410,683	+23.932%
2024-10-11	2.950	3.5761	2.9500	3.490	+17.905%	5,735,073	+24.642%
2024-10-10	3.040	3.0800	2.9200	2.960	-5.431%	2,035,338	+46.959%
2024-10-09	3.010	3.2199	2.9602	3.130	+3.300%	2,812,069	+38.978%
2024-10-08	3.100	3.2200	2.9600	3.030	-0.656%	3,572,400	+43.564%
2024-10-07	2.780	3.0700	2.6400	3.050	+10.108%	5,216,385	+42.623%
2024-10-04	2.780	2.8500	2.7200	2.770	+2.974%	1,377,891	+57.040%
2024-10-03	2.750	2.8000	2.6700	2.690	-2.888%	1,473,979	+61.710%
2024-10-02	2.790	2.8900	2.7600	2.770	-1.423%	1,620,956	+57.040%
2024-10-01	3.060	3.0800	2.7700	2.810	-8.469%	3,069,022	+54.804%
2024-09-30	3.120	3.2450	3.0600	3.070	-2.229%	1,778,612	+41.694%
2024-09-27	3.068	3.3000	3.0200	3.140	+4.667%	3,637,723	+38.535%
2024-09-26	2.800	3.0500	2.7600	3.000	+11.940%	2,627,309	+45.000%
2024-09-25	2.770	2.7800	2.6650	2.680	-2.899%	1,170,156	+62.313%
2024-09-24	2.710	2.7850	2.6700	2.760	+3.371%	1,298,246	+57.609%
2024-09-23	2.800	2.8000	2.5800	2.670	-4.301%	2,451,196	+62.921%
2024-09-20	2.870	2.8900	2.7750	2.790	-3.793%	1,921,060	+55.914%
2024-09-19	3.060	3.0700	2.8650	2.900	-0.344%	2,774,676	+50.000%
2024-09-18	2.840	3.0900	2.7700	2.910	+1.394%	2,809,243	+49.485%
2024-09-17	2.970	2.9900	2.8500	2.870	-1.712%	1,514,291	+51.568%
2024-09-16	2.950	3.0200	2.8700	2.920	-0.680%	2,760,566	+48.973%
2024-09-13	2.820	2.9600	2.7301	2.940	+6.909%	3,245,191	+47.959%
2024-09-12	2.760	2.7800	2.5700	2.750	-0.362%	2,373,045	+58.182%
2024-09-11	2.700	2.8500	2.6520	2.760	+1.471%	2,130,013	+57.609%
2024-09-10	2.900	2.9100	2.5300	2.720	-5.556%	3,067,407	+59.926%
2024-09-09	2.880	2.9900	2.8500	2.880	+1.408%	1,826,797	+51.042%
2024-09-06	2.980	2.9800	2.7350	2.840	-3.401%	1,746,004	+53.169%
2024-09-05	2.820	3.0700	2.7800	2.940	+5.000%	2,699,570	+47.959%
2024-09-04	2.970	3.0200	2.7800	2.800	-7.895%	2,419,702	+55.357%
2024-09-03	3.140	3.3000	3.0200	3.040	-5.590%	2,112,002	+43.092%
2024-08-30	3.500	3.5150	3.1800	3.220	-6.936%	2,582,520	+35.093%
2024-08-29	3.540	3.6300	3.4450	3.460	-0.860%	1,917,863	+25.723%
2024-08-28	3.530	3.6800	3.4500	3.490	-4.384%	2,442,053	+24.642%
2024-08-27	3.680	3.7700	3.5650	3.650	-1.617%	1,923,302	+19.178%
2024-08-26	3.980	4.0400	3.5895	3.710	-6.784%	3,465,520	+17.251%
2024-08-23	3.650	4.2350	3.6500	3.980	+10.249%	4,030,246	+9.296%
2024-08-22	3.930	3.9700	3.5200	3.610	-8.838%	3,617,662	+20.499%
2024-08-21	4.110	4.1794	3.8000	3.960	-2.463%	4,898,399	+9.848%
2024-08-20	4.200	4.6200	3.9900	4.060	-2.871%	6,223,951	+7.143%
2024-08-19	3.690	4.3491	3.6000	4.180	+14.521%	10,512,809	+4.067%
2024-08-16	3.310	3.6550	3.2900	3.650	+7.353%	4,925,370	+19.178%
2024-08-15	3.410	3.5200	3.2600	3.400	+4.938%	5,734,159	+27.941%
2024-08-14	3.300	3.4200	2.9801	3.240	-0.308%	7,821,620	+34.259%
2024-08-13	2.810	3.4200	2.8100	3.250	+15.658%	9,765,544	+33.846%
2024-08-12	3.220	3.2500	2.7900	2.810	-9.936%	5,754,437	+54.804%
2024-08-09	2.870	3.1300	2.6100	3.120	+8.333%	13,765,709	+39.423%
2024-08-08	2.090	2.8800	2.0900	2.880	+61.798%	69,644,566	+51.042%
2024-08-07	1.810	1.8700	1.7600	1.780	0.000%	3,352,615	+144.382%
2024-08-06	1.940	1.9500	1.7700	1.780	-3.261%	1,108,426	+144.382%
2024-08-05	1.680	1.9200	1.6800	1.840	-7.071%	1,509,774	+136.413%
2024-08-02	2.080	2.0800	1.9500	1.980	-10.407%	1,997,999	+119.697%
2024-08-01	2.380	2.4100	2.1300	2.210	-7.143%	1,750,313	+96.833%
2024-07-31	2.330	2.4900	2.2600	2.380	+3.030%	1,641,876	+82.773%
2024-07-30	2.370	2.4200	2.2500	2.310	-2.532%	952,172	+88.312%
2024-07-29	2.450	2.4650	2.3000	2.370	0.000%	1,536,718	+83.544%
2024-07-26	2.410	2.4200	2.2950	2.370	+2.155%	1,002,768	+83.544%
2024-07-25	2.180	2.4250	2.1500	2.320	+6.422%	1,599,738	+87.500%
2024-07-24	2.350	2.4200	2.1700	2.180	-7.627%	1,490,112	+99.541%
2024-07-23	2.270	2.3700	2.1750	2.360	+4.889%	1,620,860	+84.322%
2024-07-22	2.190	2.2550	2.1200	2.250	+3.687%	1,036,139	+93.333%
2024-07-19	2.180	2.2477	2.1100	2.170	-2.252%	1,431,254	+100.461%
2024-07-18	2.420	2.4400	2.2200	2.220	-7.113%	2,554,295	+95.946%
2024-07-17	2.400	2.5000	2.3000	2.390	-3.239%	3,145,641	+82.008%
2024-07-16	2.100	2.4800	2.1000	2.470	+19.324%	4,221,781	+76.113%
2024-07-15	2.170	2.1800	2.0600	2.070	-2.817%	2,094,295	+110.145%
2024-07-12	2.100	2.2500	2.0900	2.130	+6.500%	4,004,505	+104.225%
2024-07-11	1.750	2.0250	1.7500	2.000	+19.760%	3,311,576	+117.500%
2024-07-10	1.790	1.8300	1.6600	1.670	-6.180%	1,134,188	+160.479%
2024-07-09	1.740	1.7900	1.6400	1.780	+1.714%	1,338,231	+144.382%
2024-07-08	1.710	1.8000	1.6700	1.750	+3.550%	1,462,987	+148.571%
2024-07-05	1.670	1.7650	1.6300	1.690	+1.198%	1,622,987	+157.396%
2024-07-03	1.680	1.7100	1.6400	1.670	-0.595%	643,194	+160.479%
2024-07-02	1.680	1.7100	1.5700	1.680	-0.592%	1,322,092	+158.929%
2024-07-01	1.650	1.7200	1.6250	1.690	+1.807%	2,092,591	+157.396%
2024-06-28	1.530	1.6700	1.5150	1.660	+11.409%	5,046,593	+162.048%
2024-06-27	1.400	1.4950	1.3900	1.490	+4.930%	1,009,246	+191.946%
2024-06-26	1.430	1.4500	1.4000	1.420	-0.699%	924,739	+206.338%
2024-06-25	1.500	1.5000	1.4250	1.430	-5.298%	1,370,288	+204.196%
2024-06-24	1.430	1.5800	1.4250	1.510	+3.425%	1,939,767	+188.079%
2024-06-21	1.420	1.4700	1.4000	1.460	+3.546%	1,752,012	+197.945%
2024-06-20	1.440	1.4500	1.3901	1.410	-2.083%	1,504,892	+208.511%
2024-06-18	1.500	1.5185	1.4300	1.440	-5.263%	2,355,131	+202.083%
2024-06-17	1.470	1.5400	1.4650	1.520	+3.401%	1,234,090	+186.184%
2024-06-14	1.510	1.5300	1.4600	1.470	-4.545%	2,081,493	+195.918%
2024-06-13	1.640	1.6400	1.5200	1.540	-4.348%	1,548,065	+182.468%
2024-06-12	1.640	1.7854	1.6100	1.610	+1.899%	3,092,467	+170.186%
2024-06-11	1.500	1.5990	1.4500	1.580	+4.636%	2,306,397	+175.316%
2024-06-10	1.580	1.5850	1.5000	1.510	-5.625%	2,451,181	+188.079%
2024-06-07	1.640	1.6497	1.5700	1.600	-3.030%	2,428,426	+171.875%
2024-06-06	1.700	1.7100	1.6400	1.650	-2.941%	1,620,782	+163.636%
2024-06-05	1.610	1.7000	1.5700	1.700	+5.590%	1,617,346	+155.882%
2024-06-04	1.730	1.7300	1.6000	1.610	-8.000%	2,553,562	+170.186%
2024-06-03	1.930	2.0200	1.7200	1.750	-7.407%	3,741,046	+148.571%
2024-05-31	1.950	2.1800	1.8700	1.890	-2.577%	4,731,671	+130.159%
2024-05-30	1.870	1.9600	1.8000	1.940	+4.301%	2,603,200	+124.227%
2024-05-29	2.000	2.0650	1.8000	1.860	-16.964%	7,524,505	+133.871%
2024-05-28	2.160	2.3400	2.1200	2.240	+4.673%	4,420,164	+94.196%
2024-05-24	2.190	2.2450	2.1112	2.140	-2.283%	1,537,060	+103.271%
2024-05-23	2.350	2.3500	2.1300	2.190	-6.410%	3,113,898	+98.630%
2024-05-22	2.300	2.3600	2.3000	2.340	0.000%	1,251,818	+85.897%
2024-05-21	2.350	2.4250	2.2700	2.340	-1.266%	1,143,152	+85.897%
2024-05-20	2.470	2.5400	2.3300	2.370	-4.819%	1,323,256	+83.544%
2024-05-17	2.610	2.6100	2.4550	2.490	-3.861%	1,450,428	+74.699%
2024-05-16	2.560	2.6250	2.5100	2.590	+1.172%	1,311,625	+67.954%
2024-05-15	2.450	2.6050	2.4000	2.560	+8.475%	2,672,436	+69.922%
2024-05-14	2.380	2.5400	2.3300	2.360	+1.288%	2,074,537	+84.322%
2024-05-13	2.160	2.3490	2.1600	2.330	+8.372%	1,429,639	+86.695%
2024-05-10	2.270	2.2990	2.1300	2.150	-4.018%	1,145,702	+102.326%
2024-05-09	2.140	2.2900	2.1350	2.240	+5.164%	1,463,327	+94.196%
2024-05-08	2.120	2.1800	2.1100	2.130	-1.389%	1,014,494	+104.225%
2024-05-07	2.130	2.1700	2.1109	2.160	+3.349%	1,343,756	+101.389%
2024-05-06	2.100	2.1400	2.0750	2.090	+1.456%	1,551,619	+108.134%
2024-05-03	2.100	2.1900	1.9900	2.060	+1.980%	1,130,196	+111.165%
2024-05-02	1.990	2.0400	1.9200	2.020	+4.124%	957,329	+115.347%
2024-05-01	1.910	2.0100	1.8900	1.940	+1.571%	890,799	+124.227%
2024-04-30	1.920	2.0400	1.8850	1.910	-2.551%	1,370,527	+127.749%
2024-04-29	1.850	1.9800	1.8500	1.960	+7.692%	1,525,180	+121.939%
2024-04-26	1.860	1.8900	1.8200	1.820	0.000%	838,590	+139.011%
2024-04-25	1.880	1.8900	1.8200	1.820	-5.208%	1,074,706	+139.011%
2024-04-24	1.950	1.9700	1.8700	1.920	-1.031%	1,396,595	+126.563%
2024-04-23	1.860	2.0900	1.8500	1.940	+4.301%	1,724,448	+124.227%
2024-04-22	1.880	1.9200	1.8000	1.860	+0.541%	1,261,915	+133.871%
2024-04-19	1.880	1.9100	1.8100	1.850	-3.141%	1,548,622	+135.135%
2024-04-18	1.880	2.0300	1.8400	1.910	+2.688%	1,935,400	+127.749%
2024-04-17	1.810	1.9250	1.8100	1.860	+3.911%	1,897,596	+133.871%
2024-04-16	1.870	1.8700	1.7800	1.790	-4.278%	2,106,541	+143.017%
2024-04-15	1.850	1.8800	1.7800	1.870	0.000%	2,472,520	+132.620%
2024-04-12	2.030	2.0450	1.8700	1.870	-8.333%	2,301,020	+132.620%
2024-04-11	2.040	2.1060	2.0100	2.040	-0.488%	1,587,880	+113.235%
2024-04-10	2.100	2.1350	2.0100	2.050	-5.530%	2,006,264	+112.195%
2024-04-09	2.180	2.2800	2.1450	2.170	+0.930%	1,741,908	+100.461%
2024-04-08	2.180	2.2000	2.1000	2.150	-0.922%	2,318,668	+102.326%
2024-04-05	2.260	2.2650	2.1500	2.170	-3.556%	1,717,565	+100.461%
2024-04-04	2.345	2.4300	2.2350	2.250	-2.174%	1,629,725	+93.333%
2024-04-03	2.340	2.3700	2.2700	2.300	-2.542%	1,680,785	+89.130%
2024-04-02	2.390	2.3900	2.2900	2.360	-2.479%	1,931,933	+84.322%
2024-04-01	2.620	2.6300	2.4100	2.420	-7.634%	1,556,342	+79.752%
2024-03-28	2.610	2.7500	2.6000	2.620	+0.383%	1,641,138	+66.031%
2024-03-27	2.510	2.6200	2.4650	2.610	+5.668%	1,632,111	+66.667%
2024-03-26	2.580	2.6550	2.4700	2.470	-3.891%	1,951,048	+76.113%
2024-03-25	2.550	2.6150	2.5200	2.570	+0.391%	2,138,897	+69.261%
2024-03-22	2.780	2.7900	2.5500	2.560	-7.914%	2,549,753	+69.922%
2024-03-21	2.870	2.9400	2.7500	2.780	-2.456%	2,390,521	+56.475%
2024-03-20	2.810	2.8900	2.7100	2.850	+1.064%	2,418,360	+52.632%
2024-03-19	2.760	2.8500	2.7200	2.820	0.000%	3,243,536	+54.255%
2024-03-18	2.960	2.9600	2.7600	2.820	-4.730%	3,278,782	+54.255%
2024-03-15	2.770	3.0500	2.7650	2.960	+5.714%	23,278,488	+46.959%
2024-03-14	2.980	2.9900	2.7350	2.800	-6.040%	4,401,963	+55.357%
2024-03-13	3.000	3.1400	2.9500	2.980	-0.667%	2,886,847	+45.973%
2024-03-12	3.130	3.1300	2.9400	3.000	-3.537%	2,640,449	+45.000%
2024-03-11	3.090	3.1550	3.0346	3.110	+0.323%	2,171,448	+39.871%
2024-03-08	3.120	3.2800	3.0800	3.100	+0.977%	2,772,274	+40.323%
2024-03-07	3.070	3.1600	2.9900	3.070	+0.656%	2,261,502	+41.694%
2024-03-06	3.070	3.1300	2.9300	3.050	+0.660%	3,916,563	+42.623%
2024-03-05	3.160	3.1600	2.9400	3.030	-5.016%	4,511,083	+43.564%
2024-03-04	3.250	3.2500	3.0050	3.190	-0.623%	5,942,893	+36.364%
2024-03-01	3.170	3.2500	3.0600	3.210	+1.262%	2,206,118	+35.514%
2024-02-29	3.240	3.3900	3.1200	3.170	+0.316%	2,936,209	+37.224%
2024-02-28	3.320	3.3900	3.1400	3.160	-5.952%	3,206,707	+37.658%
2024-02-27	3.130	3.3950	3.1300	3.360	+8.387%	2,923,535	+29.464%
2024-02-26	3.080	3.1500	3.0400	3.100	+0.649%	2,079,127	+40.323%
2024-02-23	3.180	3.1800	3.0450	3.080	-2.532%	2,393,997	+41.234%
2024-02-22	3.440	3.4500	3.1500	3.160	-7.872%	3,948,162	+37.658%
2024-02-21	3.520	3.5700	3.3750	3.430	-3.922%	1,955,217	+26.822%
2024-02-20	3.410	3.7700	3.3200	3.570	+2.586%	4,451,010	+21.849%
2024-02-16	3.510	3.6400	3.4250	3.480	-1.416%	2,258,349	+25.000%
2024-02-15	3.610	3.6500	3.4550	3.530	-1.397%	2,562,431	+23.229%
2024-02-14	3.570	3.6300	3.4800	3.580	+1.994%	2,412,510	+21.508%
2024-02-13	3.700	3.7650	3.4800	3.510	-8.831%	3,583,599	+23.932%
2024-02-12	3.890	4.0100	3.8200	3.850	-1.535%	3,076,128	+12.987%
2024-02-09	3.960	4.0200	3.7100	3.910	+2.625%	4,103,036	+11.253%
2024-02-08	4.220	4.3000	3.7000	3.810	-24.405%	10,835,357	+14.173%
2024-02-07	5.310	5.3400	5.0300	5.040	-4.545%	2,274,384	-13.690%
2024-02-06	5.140	5.3300	5.1100	5.280	+3.125%	1,281,765	-17.614%
2024-02-05	5.220	5.2800	5.0200	5.120	-4.299%	1,225,496	-15.039%
2024-02-02	5.380	5.4500	5.1600	5.350	-1.835%	1,128,055	-18.692%
2024-02-01	5.450	5.5350	5.3400	5.450	+1.113%	1,257,351	-20.183%
2024-01-31	5.670	5.7894	5.3800	5.390	-5.439%	1,334,000	-19.295%
2024-01-30	5.960	5.9950	5.6900	5.700	-5.158%	1,334,235	-23.684%
2024-01-29	5.740	6.0300	5.6700	6.010	+5.070%	1,148,463	-27.621%
2024-01-26	5.900	6.0100	5.7100	5.720	-1.209%	1,039,727	-23.951%
2024-01-25	5.830	5.9300	5.6202	5.790	+1.401%	1,003,276	-24.870%
2024-01-24	5.850	5.9000	5.6800	5.710	-0.523%	1,197,540	-23.818%
2024-01-23	5.730	5.8200	5.5750	5.740	+2.317%	1,227,010	-24.216%
2024-01-22	5.450	5.7600	5.4300	5.610	+4.860%	1,535,124	-22.460%
2024-01-19	5.390	5.3900	5.1300	5.350	+0.187%	1,277,079	-18.692%
2024-01-18	5.320	5.4600	5.2150	5.340	+2.103%	1,879,845	-18.539%
2024-01-17	5.270	5.3200	4.9600	5.230	-4.212%	2,148,063	-16.826%
2024-01-16	5.740	5.7800	5.4300	5.460	-7.143%	1,605,757	-20.330%
2024-01-12	5.940	6.0650	5.8400	5.880	+0.170%	1,236,882	-26.020%
2024-01-11	6.050	6.0500	5.7200	5.870	-3.295%	1,373,661	-25.894%
2024-01-10	5.980	6.1150	5.7800	6.070	+0.663%	1,630,828	-28.336%
2024-01-09	6.250	6.2800	6.0100	6.030	-5.189%	1,390,020	-27.861%
2024-01-08	6.270	6.4700	6.1700	6.360	+1.274%	1,144,823	-31.604%
2024-01-05	6.270	6.4605	6.1450	6.280	-1.567%	1,042,573	-30.732%
2024-01-04	6.330	6.4900	6.1300	6.380	+1.029%	1,196,459	-31.818%
2024-01-03	6.760	6.7600	6.2100	6.315	-9.006%	2,348,657	-31.116%
2024-01-02	6.750	7.2480	6.5600	6.940	+1.166%	2,131,480	-37.320%
2023-12-29	7.050	7.3000	6.8350	6.860	-2.695%	1,620,506	-36.589%
2023-12-28	6.960	7.0900	6.9200	7.050	+0.858%	1,216,036	-38.298%
2023-12-27	7.000	7.1500	6.8607	6.990	+0.287%	1,234,462	-37.768%
2023-12-26	6.800	6.9800	6.7600	6.970	+2.050%	1,312,601	-37.590%
2023-12-22	6.930	6.9900	6.7399	6.830	-0.871%	1,100,900	-36.310%
2023-12-21	6.830	6.9309	6.6650	6.890	+3.765%	1,509,060	-36.865%
2023-12-20	7.000	7.0200	6.6100	6.640	-5.949%	2,253,919	-34.488%
2023-12-19	6.950	7.3250	6.9400	7.060	+3.519%	2,030,295	-38.385%
2023-12-18	6.600	6.9450	6.5500	6.820	+3.490%	1,779,807	-36.217%
2023-12-15	6.880	6.8800	6.5450	6.590	-3.231%	3,844,017	-33.991%
2023-12-14	7.000	7.2000	6.6800	6.810	+0.295%	3,755,402	-36.123%
2023-12-13	6.390	6.8400	6.1701	6.790	+4.946%	2,929,529	-35.935%
2023-12-12	6.240	7.0100	6.2100	6.470	+6.066%	9,146,531	-32.767%
2023-12-11	6.090	6.1800	5.9500	6.100	-0.974%	1,468,041	-28.689%
2023-12-08	5.830	6.1800	5.7300	6.160	+6.024%	1,984,965	-29.383%
2023-12-07	5.920	6.1500	5.7400	5.810	-2.680%	1,652,912	-25.129%
2023-12-06	5.870	6.2750	5.8400	5.970	+3.646%	2,468,180	-27.136%
2023-12-05	5.670	6.1800	5.6000	5.760	-0.173%	3,478,849	-24.479%
2023-12-04	5.060	5.8400	5.0600	5.770	+13.807%	3,482,911	-24.610%
2023-12-01	4.620	5.1250	4.5900	5.070	+9.032%	2,263,906	-14.201%

document.getElementById("rHXByC").onerror = function(){this.style.display='none';}; .dark-mode .m6Gkht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6Gkht{ color: #333333; background-color: white; border: 2px solid #333333; }APPSDigital Turbine, Inc.stock NASDAQ

APPS
Digital Turbine, Inc.
stock NASDAQ