Dark

APPS
Digital Turbine, Inc.
stock NASDAQ

At Close

Sep 14, 2026 3:59:58 PM EDT

11.73USD-0.720%(-0.08)2,495,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 9:01:30 AM EDT

11.77USD-0.339%(-0.04)13,281

After-hours

Sep 14, 2026 4:57:30 PM EDT

11.74USD+0.121%(+0.01)1,466

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	11.7500	11.940000	11.4000	11.7250	-0.720%	2,497,026	0.000%
2026-09-11	11.8750	12.190000	11.6977	11.8100	+0.085%	2,564,240	-0.720%
2026-09-10	10.8600	11.850000	10.7600	11.8000	+6.691%	3,096,258	-0.636%
2026-09-09	11.3500	11.610000	10.9700	11.0600	-2.124%	2,111,943	+6.013%
2026-09-08	10.6300	11.400000	10.4500	11.3000	+5.509%	2,672,420	+3.761%
2026-09-04	10.7500	11.000000	10.4900	10.7100	-1.563%	2,003,210	+9.477%
2026-09-03	10.0000	10.935000	9.9499	10.8800	+11.247%	3,126,169	+7.767%
2026-09-02	9.9500	10.050000	9.7500	9.7800	-2.200%	2,321,666	+19.888%
2026-09-01	10.5000	10.500000	9.9200	10.0000	-7.063%	2,561,224	+17.250%
2026-08-31	10.9000	11.190000	10.5000	10.7600	-2.976%	4,046,322	+8.968%
2026-08-28	11.3400	11.710000	11.0200	11.0900	-3.059%	2,696,684	+5.726%
2026-08-27	11.0800	11.615000	11.0000	11.4400	+5.535%	3,347,471	+2.491%
2026-08-26	10.5800	11.250000	10.5800	10.8400	+0.092%	2,546,614	+8.164%
2026-08-25	10.7200	10.890000	10.4300	10.8300	+0.838%	1,778,809	+8.264%
2026-08-24	10.6800	11.080000	10.5400	10.7400	-1.196%	1,969,545	+9.171%
2026-08-21	10.7100	11.000000	10.6250	10.8700	+1.494%	1,874,749	+7.866%
2026-08-20	11.0700	11.155000	10.6800	10.7100	-4.630%	1,945,755	+9.477%
2026-08-19	11.9950	12.090000	11.1300	11.2300	-7.343%	3,049,474	+4.408%
2026-08-18	11.9400	12.630000	11.7500	12.1200	-0.980%	2,516,423	-3.259%
2026-08-17	12.3200	12.790000	12.0612	12.2400	-1.608%	2,228,332	-4.208%
2026-08-14	12.6700	12.900000	12.2700	12.4400	-1.426%	2,978,422	-5.748%
2026-08-13	12.5300	12.915000	12.4800	12.6200	+1.692%	2,923,224	-7.092%
2026-08-12	13.1300	13.490000	12.0600	12.4100	-4.831%	4,167,812	-5.520%
2026-08-11	14.4000	14.510000	13.0000	13.0400	-9.382%	3,636,589	-10.084%
2026-08-10	14.2700	15.060000	14.1900	14.3900	+0.349%	3,117,386	-18.520%
2026-08-07	14.3700	15.335000	13.7500	14.3400	+0.491%	4,644,302	-18.236%
2026-08-06	12.9520	14.369900	11.7600	14.2700	+8.352%	8,140,907	-17.835%
2026-08-05	11.9500	14.100000	11.9000	13.1700	+38.486%	20,736,343	-10.972%
2026-08-04	9.3100	9.730000	9.0100	9.5100	+5.667%	7,678,119	+23.291%
2026-08-03	8.2650	9.000000	8.2400	9.0000	+11.663%	3,707,274	+30.278%
2026-07-31	8.2900	8.695000	7.8450	8.0600	-1.587%	2,366,595	+45.471%
2026-07-30	8.2400	8.380000	7.9400	8.1900	+0.862%	2,033,341	+43.162%
2026-07-29	8.4900	8.735000	8.0800	8.1200	-4.019%	2,162,875	+44.397%
2026-07-28	8.4700	8.720000	8.1300	8.4600	-1.513%	1,811,018	+38.593%
2026-07-27	8.6300	8.880000	8.4200	8.5900	+1.657%	2,285,697	+36.496%
2026-07-24	8.1400	8.710000	8.0500	8.4500	+5.230%	3,063,369	+38.757%
2026-07-23	8.4000	8.580000	8.0300	8.0300	-5.418%	2,022,944	+46.015%
2026-07-22	9.3200	9.690000	8.4000	8.4900	-7.516%	2,521,548	+38.104%
2026-07-21	8.7450	9.190000	8.6300	9.1800	+10.072%	3,258,958	+27.723%
2026-07-20	8.3400	8.656100	8.3000	8.3400	+0.060%	2,382,115	+40.588%
2026-07-17	8.3500	8.520000	8.0200	8.3350	-3.418%	2,905,338	+40.672%
2026-07-16	9.6300	9.668200	8.5725	8.6300	-11.305%	2,400,523	+35.863%
2026-07-15	9.9700	10.030000	9.3300	9.7300	-0.916%	1,838,552	+20.504%
2026-07-14	9.7700	10.340000	9.6700	9.8200	-1.307%	1,957,939	+19.399%
2026-07-13	10.5800	10.680525	9.8550	9.9500	-5.777%	2,090,906	+17.839%
2026-07-10	11.2100	11.270000	10.3650	10.5600	-5.798%	2,115,308	+11.032%
2026-07-09	10.3700	11.440000	10.3105	11.2100	+6.762%	3,324,594	+4.594%
2026-07-08	10.0200	10.520000	9.8501	10.5000	+1.107%	4,224,612	+11.667%
2026-07-07	11.1500	11.600000	10.3800	10.3850	-7.111%	4,994,957	+12.903%
2026-07-06	12.4400	13.520000	11.1400	11.1800	-12.038%	6,293,832	+4.875%
2026-07-02	13.3400	13.600000	12.5700	12.7100	-4.508%	6,019,560	-7.750%
2026-07-01	12.9000	13.547500	12.7650	13.3100	+3.178%	4,670,594	-11.908%
2026-06-30	12.8200	13.440000	12.7400	12.9000	-0.077%	7,048,434	-9.109%
2026-06-29	11.3800	13.060000	11.3400	12.9100	+16.621%	7,789,389	-9.179%
2026-06-26	10.0400	11.215000	9.9000	11.0700	+8.957%	9,085,964	+5.917%
2026-06-25	10.0950	10.490000	9.8200	10.1600	+0.197%	4,079,029	+15.404%
2026-06-24	9.3350	10.375000	9.1300	10.1400	+9.503%	6,585,914	+15.631%
2026-06-23	9.0900	9.690000	9.0400	9.2600	+0.108%	3,559,277	+26.620%
2026-06-22	8.4700	9.295000	8.4161	9.2500	+7.433%	4,840,638	+26.757%
2026-06-18	8.7500	8.880000	8.2126	8.6100	-0.116%	5,903,567	+36.179%
2026-06-17	9.3550	9.540000	8.5850	8.6200	-8.298%	5,590,897	+36.021%
2026-06-16	9.8300	10.230000	8.9500	9.4000	-4.374%	6,401,890	+24.734%
2026-06-15	9.9200	10.245000	9.5300	9.8300	+0.717%	5,385,717	+19.278%
2026-06-12	10.1300	10.360000	9.5600	9.7600	-3.748%	6,350,868	+20.133%
2026-06-11	10.2200	10.605000	9.8040	10.1400	-0.783%	7,662,919	+15.631%
2026-06-10	9.7000	10.800000	9.6600	10.2200	+3.756%	8,415,975	+14.726%
2026-06-09	9.3500	10.395000	9.2000	9.8500	+5.348%	11,142,803	+19.036%
2026-06-08	9.0200	10.070000	9.0000	9.3500	+3.774%	8,611,146	+25.401%
2026-06-05	9.1900	9.630000	8.6700	9.0100	-3.326%	7,170,509	+30.133%
2026-06-04	8.5300	9.459200	8.3900	9.3200	+7.497%	9,161,631	+25.805%
2026-06-03	8.5500	8.790000	8.0900	8.6700	+1.404%	5,784,185	+35.236%
2026-06-02	9.0000	9.380000	8.0600	8.5500	-8.065%	10,367,813	+37.135%
2026-06-01	8.8700	9.799900	8.7800	9.3000	+5.923%	13,189,655	+26.075%
2026-05-29	8.2000	9.260000	8.2000	8.7800	+4.462%	14,105,994	+33.542%
2026-05-28	6.6800	8.545000	6.3900	8.4050	+25.823%	21,743,535	+39.500%
2026-05-27	6.4900	7.620000	6.1700	6.6800	+38.877%	54,811,256	+75.524%
2026-05-26	4.6400	4.980000	4.5200	4.8100	+5.714%	12,384,552	+143.763%
2026-05-22	4.5400	4.810000	4.4650	4.5500	+2.018%	2,938,285	+157.692%
2026-05-21	4.5450	4.680000	4.4500	4.4600	-1.978%	3,149,743	+162.892%
2026-05-20	4.3500	4.550000	4.1200	4.5500	+9.113%	4,423,636	+157.692%
2026-05-19	4.0600	4.575000	3.9700	4.1700	+2.963%	6,227,413	+181.175%
2026-05-18	4.1950	4.320000	4.0000	4.0500	-4.028%	1,700,838	+189.506%
2026-05-15	4.1200	4.325000	4.1003	4.2200	+0.238%	2,478,369	+177.844%
2026-05-14	4.1200	4.320000	3.9300	4.2100	+2.184%	2,181,908	+178.504%
2026-05-13	3.9300	4.265000	3.8500	4.1200	+6.460%	4,075,153	+184.587%
2026-05-12	3.9400	3.960000	3.7850	3.8700	-3.008%	1,653,063	+202.972%
2026-05-11	4.0000	4.065000	3.9200	3.9900	-1.238%	1,461,471	+193.860%
2026-05-08	3.9500	4.075000	3.8500	4.0400	+1.253%	1,507,614	+190.223%
2026-05-07	4.0300	4.080000	3.8950	3.9900	+0.251%	1,568,457	+193.860%
2026-05-06	3.9300	3.990000	3.8100	3.9800	+2.314%	1,700,019	+194.598%
2026-05-05	3.9600	4.010000	3.8501	3.8900	-1.519%	1,772,896	+201.414%
2026-05-04	3.6800	4.010000	3.6800	3.9500	+7.337%	1,984,444	+196.835%
2026-05-01	3.5600	3.690000	3.5100	3.6800	+4.249%	942,822	+218.614%
2026-04-30	3.3700	3.540000	3.3100	3.5300	+4.748%	1,431,158	+232.153%
2026-04-29	3.4500	3.450000	3.2900	3.3700	-2.601%	1,136,817	+247.923%
2026-04-28	3.5300	3.570000	3.4400	3.4600	-3.081%	1,719,205	+238.873%
2026-04-27	3.4200	3.600000	3.4200	3.5700	+3.179%	1,681,076	+228.431%
2026-04-24	3.4500	3.515000	3.3300	3.4600	+0.290%	2,412,107	+238.873%
2026-04-23	3.6500	3.650000	3.4250	3.4500	-7.008%	1,392,182	+239.855%
2026-04-22	3.7500	3.760000	3.6450	3.7100	+0.542%	1,548,762	+216.038%
2026-04-21	3.8200	3.875000	3.6300	3.6900	-3.150%	2,123,703	+217.751%
2026-04-20	3.6600	3.850000	3.6500	3.8100	+1.600%	1,676,649	+207.743%
2026-04-17	3.9500	4.065000	3.6750	3.7500	-3.101%	4,133,483	+212.667%
2026-04-16	3.4500	3.898000	3.4000	3.8700	+14.159%	4,365,793	+202.972%
2026-04-15	3.1600	3.440000	3.1500	3.3900	+8.654%	2,335,775	+245.870%
2026-04-14	3.0000	3.155000	2.9900	3.1200	+6.485%	2,054,491	+275.801%
2026-04-13	2.7800	2.980000	2.7500	2.9300	+3.901%	1,798,839	+300.171%
2026-04-10	3.0300	3.052700	2.7600	2.8200	-6.312%	2,366,955	+315.780%
2026-04-09	3.0600	3.070000	2.9350	3.0100	-2.589%	1,264,269	+289.535%
2026-04-08	3.2850	3.390000	3.0300	3.0900	+2.318%	1,875,900	+279.450%
2026-04-07	3.0300	3.065000	2.9199	3.0200	-0.330%	1,615,133	+288.245%
2026-04-06	2.9200	3.065000	2.9100	3.0300	+4.844%	1,735,775	+286.964%
2026-04-02	2.8600	2.905000	2.7400	2.8900	-2.694%	2,003,305	+305.709%
2026-04-01	2.9400	3.050000	2.8900	2.9700	+3.125%	2,103,846	+294.781%
2026-03-31	2.9400	2.975000	2.8600	2.8800	+0.348%	5,285,134	+307.118%
2026-03-30	2.9200	2.965000	2.8400	2.8700	-1.375%	1,405,710	+308.537%
2026-03-27	2.9400	3.045000	2.8700	2.9100	-2.349%	1,772,582	+302.921%
2026-03-26	2.9200	3.060000	2.8700	2.9800	+1.017%	2,188,427	+293.456%
2026-03-25	2.9950	3.080000	2.9250	2.9500	-0.338%	2,335,179	+297.458%
2026-03-24	3.0900	3.110000	2.8750	2.9600	-5.732%	3,974,434	+296.115%
2026-03-23	3.1500	3.235000	3.0900	3.1400	+0.641%	1,649,761	+273.408%
2026-03-20	3.2400	3.250000	3.0700	3.1200	-3.704%	3,007,992	+275.801%
2026-03-19	3.2000	3.380000	3.1500	3.2400	-0.613%	2,617,746	+261.883%
2026-03-18	3.4400	3.520000	3.2500	3.2600	-5.780%	3,264,700	+259.663%
2026-03-17	3.6000	3.695000	3.4600	3.4600	-4.420%	1,929,531	+238.873%
2026-03-16	3.6300	3.670000	3.5450	3.6200	+1.685%	1,379,379	+223.895%
2026-03-13	3.6700	3.739900	3.5100	3.5600	-2.997%	1,981,926	+229.354%
2026-03-12	3.7300	3.785000	3.6200	3.6700	-2.653%	2,033,410	+219.482%
2026-03-11	3.8600	3.940000	3.7400	3.7700	-2.332%	1,783,127	+211.008%
2026-03-10	4.0000	4.010000	3.8500	3.8600	-3.258%	2,031,246	+203.756%
2026-03-09	4.0100	4.050000	3.8511	3.9900	-2.683%	1,747,804	+193.860%
2026-03-06	4.1500	4.219900	4.0550	4.1000	-3.529%	1,352,819	+185.976%
2026-03-05	4.2500	4.409200	4.1750	4.2500	-0.932%	1,922,239	+175.882%
2026-03-04	4.2300	4.410000	4.1850	4.2900	+2.387%	1,491,854	+173.310%
2026-03-03	3.9500	4.297046	3.9300	4.1900	+2.195%	2,159,311	+179.833%
2026-03-02	3.9500	4.175000	3.8500	4.1000	+0.985%	2,314,924	+185.976%
2026-02-27	3.8600	4.070000	3.7700	4.0600	+2.267%	2,589,107	+188.793%
2026-02-26	3.9200	3.995000	3.8150	3.9700	+2.320%	3,344,805	+195.340%
2026-02-25	4.0900	4.160000	3.7200	3.8800	-5.134%	4,439,618	+202.191%
2026-02-24	4.0000	4.200000	3.9400	4.0900	+0.739%	2,512,992	+186.675%
2026-02-23	4.1900	4.199900	4.0150	4.0600	-3.563%	2,163,931	+188.793%
2026-02-20	4.0700	4.360000	4.0100	4.2100	+2.433%	2,583,325	+178.504%
2026-02-19	4.0300	4.235000	3.9300	4.1100	+1.733%	2,401,288	+185.280%
2026-02-18	4.0600	4.175000	4.0076	4.0400	0.000%	2,627,655	+190.223%
2026-02-17	4.1200	4.150000	3.8500	4.0400	-3.580%	2,989,983	+190.223%
2026-02-13	4.2100	4.375000	4.1450	4.1900	0.000%	1,788,003	+179.833%
2026-02-12	4.3600	4.420000	4.1200	4.1900	-3.899%	2,826,432	+179.833%
2026-02-11	4.6600	4.689000	4.2180	4.3600	-6.638%	3,711,155	+168.922%
2026-02-10	4.4950	4.800000	4.4200	4.6700	+5.656%	4,373,885	+151.071%
2026-02-09	4.1300	4.500000	3.9700	4.4200	+6.506%	3,983,972	+165.271%
2026-02-06	4.3500	4.430000	4.1100	4.1500	-2.007%	4,743,999	+182.530%
2026-02-05	4.5100	4.575000	4.1500	4.2350	-9.701%	5,617,780	+176.860%
2026-02-04	5.9000	6.190000	4.6100	4.6900	-5.061%	14,990,078	+150.000%
2026-02-03	5.0500	5.090000	4.7150	4.9400	-1.984%	8,870,619	+137.348%
2026-02-02	5.2500	5.290000	4.9400	5.0400	-3.448%	4,162,847	+132.639%
2026-01-30	5.3400	5.450000	5.1250	5.2200	-3.512%	2,788,824	+124.617%
2026-01-29	5.4500	5.485000	5.1200	5.4100	-1.097%	3,124,893	+116.728%
2026-01-28	5.5150	5.730000	5.3850	5.4700	+0.367%	2,456,834	+114.351%
2026-01-27	5.4900	5.510000	5.2100	5.4500	+0.646%	2,240,973	+115.138%
2026-01-26	5.2950	5.540000	5.1750	5.4150	+2.751%	2,062,411	+116.528%
2026-01-23	5.1700	5.475000	5.0601	5.2700	+1.934%	1,748,325	+122.486%
2026-01-22	5.3000	5.320000	5.1100	5.1700	-0.385%	1,652,338	+126.789%
2026-01-21	5.5100	5.650000	5.0400	5.1900	-5.636%	4,307,755	+125.915%
2026-01-20	4.8000	5.520000	4.7800	5.5000	+10.220%	4,369,080	+113.182%
2026-01-16	5.3000	5.460000	4.9617	4.9900	-5.313%	3,028,926	+134.970%
2026-01-15	5.2700	5.390000	5.2100	5.2700	+0.573%	2,495,401	+122.486%
2026-01-14	5.1000	5.320000	5.0100	5.2400	+1.946%	2,981,154	+123.760%
2026-01-13	4.9400	5.150000	4.8399	5.1400	+4.049%	2,037,115	+128.113%
2026-01-12	4.7800	5.020000	4.7000	4.9400	+1.646%	1,900,567	+137.348%
2026-01-09	4.9400	4.990000	4.8200	4.8600	-1.018%	1,764,498	+141.255%
2026-01-08	5.0900	5.110000	4.8800	4.9100	-4.475%	1,865,528	+138.798%
2026-01-07	5.1000	5.300000	4.9600	5.1400	+0.784%	2,110,698	+128.113%
2026-01-06	4.9600	5.115000	4.8850	5.1000	+3.239%	1,599,737	+129.902%
2026-01-05	4.8000	5.075000	4.7400	4.9400	+3.347%	2,121,647	+137.348%
2026-01-02	5.0400	5.110000	4.7000	4.7800	-4.400%	2,866,174	+145.293%
2025-12-31	5.0000	5.146000	4.9300	5.0000	-0.794%	4,591,412	+134.500%
2025-12-30	5.1400	5.265000	5.0300	5.0400	-2.326%	1,509,216	+132.639%
2025-12-29	5.1400	5.230000	5.1000	5.1600	-1.149%	1,546,624	+127.229%
2025-12-26	5.3200	5.325000	5.1338	5.2200	-2.974%	1,422,301	+124.617%
2025-12-24	5.2900	5.510000	5.2450	5.3800	+3.065%	1,880,563	+117.937%
2025-12-23	5.1000	5.250000	5.0000	5.2200	+0.772%	2,104,717	+124.617%
2025-12-22	5.3500	5.438300	5.1400	5.1800	-1.521%	1,966,730	+126.351%
2025-12-19	5.4900	5.490000	5.2000	5.2600	-3.839%	3,133,813	+122.909%
2025-12-18	5.2500	5.695000	5.2500	5.4700	+7.255%	3,560,213	+114.351%
2025-12-17	4.9100	5.190000	4.8600	5.1000	+3.659%	2,472,246	+129.902%
2025-12-16	4.7400	5.060000	4.6900	4.9200	+6.034%	2,302,395	+138.313%
2025-12-15	4.8200	4.850000	4.5900	4.6400	-3.132%	1,444,446	+152.694%
2025-12-12	4.9500	4.965000	4.7600	4.7900	-3.232%	1,784,542	+144.781%
2025-12-11	4.9400	5.025000	4.8150	4.9500	-0.802%	2,232,000	+136.869%
2025-12-10	5.0200	5.060000	4.9300	4.9900	-1.578%	2,187,555	+134.970%
2025-12-09	4.9700	5.130000	4.9200	5.0700	+0.396%	1,556,586	+131.262%
2025-12-08	5.0900	5.120000	4.9200	5.0500	+0.798%	1,980,142	+132.178%
2025-12-05	5.0900	5.100000	4.9800	5.0100	-1.378%	1,860,330	+134.032%
2025-12-04	4.9200	5.120000	4.8400	5.0800	+3.462%	2,086,835	+130.807%
2025-12-03	4.7500	4.970000	4.6800	4.9100	+2.720%	1,873,894	+138.798%
2025-12-02	4.7900	4.840000	4.6600	4.7800	+1.702%	1,996,421	+145.293%
2025-12-01	4.6500	4.820000	4.5650	4.7000	-1.879%	2,162,421	+149.468%
2025-11-28	4.6800	4.840000	4.6550	4.7900	+2.132%	1,600,921	+144.781%
2025-11-26	4.7800	4.860000	4.6700	4.6900	-1.883%	2,349,320	+150.000%
2025-11-25	4.6300	4.820000	4.4800	4.7800	+4.367%	3,405,269	+145.293%
2025-11-24	4.3500	4.630000	4.3400	4.5800	+5.530%	2,691,827	+156.004%
2025-11-21	4.1700	4.420000	4.0300	4.3400	+3.580%	3,753,220	+170.161%
2025-11-20	4.6900	4.720000	4.1850	4.1900	-6.682%	4,087,581	+179.833%
2025-11-19	4.7400	4.760000	4.4350	4.4900	-5.474%	3,162,756	+161.136%
2025-11-18	4.6700	4.800000	4.5001	4.7500	+0.423%	3,221,327	+146.842%
2025-11-17	5.0400	5.110000	4.6800	4.7300	-6.337%	3,686,555	+147.886%
2025-11-14	5.0000	5.150000	4.8449	5.0500	-2.697%	4,261,257	+132.178%
2025-11-13	5.5400	5.590000	5.0850	5.1900	-8.142%	4,105,287	+125.915%
2025-11-12	6.1100	6.210000	5.6350	5.6500	-6.457%	3,437,364	+107.522%
2025-11-11	5.9000	6.080000	5.7300	6.0400	+2.027%	3,100,699	+94.123%
2025-11-10	6.2900	6.590000	5.9100	5.9200	-1.169%	4,184,215	+98.057%
2025-11-07	6.0800	6.209900	5.8300	5.9900	-4.313%	4,674,763	+95.743%
2025-11-06	7.2500	7.270000	6.1200	6.2600	-14.129%	7,461,831	+87.300%
2025-11-05	7.9750	8.279900	6.9800	7.2900	+23.142%	32,089,913	+60.837%
2025-11-04	6.0000	6.150000	5.8000	5.9200	-6.181%	4,319,865	+98.057%
2025-11-03	6.2800	6.450000	6.1850	6.3100	+1.122%	1,677,448	+85.816%
2025-10-31	6.1000	6.400000	6.1000	6.2400	+3.654%	1,790,905	+87.901%
2025-10-30	6.1200	6.265000	5.9800	6.0200	-3.834%	1,840,473	+94.767%
2025-10-29	6.4400	6.520000	6.2100	6.2600	-2.644%	1,456,595	+87.300%
2025-10-28	6.7900	6.790000	6.4250	6.4300	-4.458%	1,329,514	+82.348%
2025-10-27	6.8700	6.920000	6.6850	6.7300	+1.051%	1,572,573	+74.220%
2025-10-24	6.5900	6.880000	6.5300	6.6600	+3.900%	1,691,872	+76.051%
2025-10-23	6.2200	6.470000	6.1300	6.4100	+3.055%	1,689,476	+82.917%
2025-10-22	6.5900	6.650000	6.0700	6.2200	-6.886%	2,568,446	+88.505%
2025-10-21	6.2400	6.750000	6.1400	6.6800	+6.200%	1,824,438	+75.524%
2025-10-20	6.5100	6.640000	6.2550	6.2900	-2.481%	2,287,486	+86.407%
2025-10-17	6.7400	6.750000	6.3700	6.4500	-7.857%	4,515,047	+81.783%
2025-10-16	7.3650	7.680000	6.9700	7.0000	-3.846%	3,928,030	+67.500%
2025-10-15	6.7100	7.325000	6.6800	7.2800	+10.976%	3,892,283	+61.058%
2025-10-14	6.2100	6.570000	6.0200	6.5600	+2.340%	2,483,660	+78.735%
2025-10-13	6.4900	6.705000	6.3600	6.4100	+2.560%	3,593,546	+82.917%
2025-10-10	6.7800	6.875000	6.1701	6.2500	-7.681%	2,872,128	+87.600%
2025-10-09	6.8100	6.830000	6.4624	6.7700	-0.878%	2,407,348	+73.191%
2025-10-08	7.0000	7.340000	6.8100	6.8300	-2.429%	2,699,290	+71.669%
2025-10-07	6.6300	7.160000	6.5640	7.0000	+7.034%	4,371,429	+67.500%
2025-10-06	6.4100	6.630000	6.2800	6.5400	+3.318%	2,493,483	+79.281%
2025-10-03	6.4900	6.490000	6.1000	6.3300	-1.555%	2,509,420	+85.229%
2025-10-02	6.5800	6.600000	6.1500	6.4300	-1.531%	2,841,055	+82.348%
2025-10-01	6.3450	6.830000	6.3423	6.5300	+2.031%	4,456,665	+79.556%
2025-09-30	5.9200	6.410000	5.8700	6.4000	+7.744%	4,970,316	+83.203%
2025-09-29	5.4900	6.080000	5.4500	5.9400	+10.000%	4,037,109	+97.391%
2025-09-26	5.2500	5.430000	5.1913	5.4000	+2.662%	2,141,648	+117.130%
2025-09-25	5.1350	5.290000	5.0600	5.2600	-1.498%	2,692,353	+122.909%
2025-09-24	5.4400	5.455000	5.2200	5.3400	-2.732%	2,438,801	+119.569%
2025-09-23	5.5200	5.760000	5.4250	5.4900	+0.549%	2,924,716	+113.570%
2025-09-22	5.4100	5.550000	5.3100	5.4600	-1.087%	2,503,153	+114.744%
2025-09-19	5.3300	5.625000	5.2800	5.5200	+3.371%	3,989,027	+112.409%
2025-09-18	5.3400	5.500000	5.2700	5.3400	+2.890%	3,309,439	+119.569%
2025-09-17	5.3400	5.459900	5.0300	5.1900	-2.809%	4,716,772	+125.915%
2025-09-16	5.0200	5.385000	4.9500	5.3400	+6.163%	4,187,424	+119.569%
2025-09-15	4.7000	5.200000	4.7000	5.0300	+8.874%	4,844,128	+133.101%
2025-09-12	4.5700	4.770000	4.4800	4.6200	+1.316%	3,785,069	+153.788%
2025-09-11	4.4600	4.630000	4.4300	4.5600	+2.935%	3,330,236	+157.127%
2025-09-10	4.5700	4.610000	4.2600	4.4300	-3.063%	3,182,236	+164.673%
2025-09-09	4.3200	4.610000	4.2850	4.5700	+4.817%	2,783,337	+156.565%
2025-09-08	4.4900	4.570000	4.3150	4.3600	-2.242%	2,194,853	+168.922%
2025-09-05	4.3000	4.486300	4.1600	4.4600	+5.189%	3,142,689	+162.892%
2025-09-04	4.1800	4.250000	4.0900	4.2400	+0.952%	2,126,481	+176.533%
2025-09-03	4.1400	4.240000	4.1200	4.2000	+1.205%	2,285,133	+179.167%
2025-09-02	4.3100	4.620000	4.0850	4.1500	-1.190%	5,147,934	+182.530%
2025-08-29	4.2600	4.310000	4.1300	4.2000	-1.408%	1,850,091	+179.167%
2025-08-28	4.2000	4.270000	4.1700	4.2600	+1.671%	2,193,423	+175.235%
2025-08-27	4.2750	4.410000	4.1700	4.1900	-1.874%	2,757,721	+179.833%
2025-08-26	4.1100	4.355000	4.0600	4.2700	+4.146%	2,739,010	+174.590%
2025-08-25	4.2100	4.230000	4.0800	4.1000	-3.073%	1,896,027	+185.976%
2025-08-22	3.8600	4.250000	3.8200	4.2300	+9.585%	2,427,312	+177.187%
2025-08-21	3.8800	3.955000	3.7900	3.8600	-0.771%	1,544,699	+203.756%
2025-08-20	3.9400	3.960000	3.7750	3.8900	-2.015%	2,819,306	+201.414%
2025-08-19	4.1400	4.180000	3.9300	3.9700	-4.567%	4,334,521	+195.340%
2025-08-18	4.2500	4.285000	4.1500	4.1600	-3.256%	3,186,548	+181.851%
2025-08-15	4.2900	4.380000	4.2553	4.3000	0.000%	2,060,780	+172.674%
2025-08-14	4.2800	4.330000	4.1600	4.3000	-2.050%	2,510,070	+172.674%
2025-08-13	4.3500	4.410000	4.1450	4.3900	+2.570%	3,430,018	+167.084%
2025-08-12	4.2900	4.345000	4.0950	4.2800	-0.233%	3,460,953	+173.949%
2025-08-11	4.3100	4.410000	4.2600	4.2900	-1.379%	2,533,259	+173.310%
2025-08-08	4.6700	4.740000	4.3245	4.3500	-7.447%	4,928,274	+169.540%
2025-08-07	4.6400	4.850000	4.5500	4.7000	+1.075%	4,337,263	+149.468%
2025-08-06	4.6900	4.870000	4.3900	4.6500	-14.522%	15,418,485	+152.151%
2025-08-05	5.7700	5.770000	5.3400	5.4400	-4.394%	12,629,210	+115.533%
2025-08-04	5.2300	5.710000	5.2001	5.6900	+11.133%	5,186,332	+106.063%
2025-08-01	5.2400	5.290000	4.9700	5.1200	-6.055%	4,306,447	+129.004%
2025-07-31	5.1000	5.490000	4.9950	5.4500	+9.109%	4,119,927	+115.138%
2025-07-30	5.1300	5.270000	4.9900	4.9950	-3.010%	2,966,354	+134.735%
2025-07-29	5.4900	5.550000	5.0600	5.1500	-5.331%	3,233,822	+127.670%
2025-07-28	5.6000	5.630000	5.3200	5.4400	-0.366%	2,199,543	+115.533%
2025-07-25	5.3300	5.510000	5.1800	5.4600	+1.299%	3,005,339	+114.744%
2025-07-24	5.3600	5.675000	5.2500	5.3900	+0.748%	3,379,535	+117.532%
2025-07-23	5.4800	5.480000	5.2800	5.3500	-0.742%	1,748,505	+119.159%
2025-07-22	5.4900	5.530000	4.8800	5.3900	-2.795%	5,076,594	+117.532%
2025-07-21	5.3900	5.860000	5.3900	5.5450	+3.259%	4,957,434	+111.452%
2025-07-18	5.1900	5.550000	5.1800	5.3700	+3.269%	3,706,820	+118.343%
2025-07-17	5.2600	5.400000	5.1300	5.2000	0.000%	3,045,717	+125.481%
2025-07-16	5.2600	5.310000	5.0300	5.2000	+0.193%	2,380,652	+125.481%
2025-07-15	5.3500	5.370000	5.1500	5.1900	-2.809%	2,853,348	+125.915%
2025-07-14	5.1150	5.399900	5.0900	5.3400	+5.118%	4,377,660	+119.569%
2025-07-11	5.3500	5.350000	5.0350	5.0800	-5.926%	4,023,798	+130.807%
2025-07-10	5.6100	5.640000	5.2950	5.4000	-2.527%	4,212,982	+117.130%
2025-07-09	5.7100	5.840000	5.5300	5.5400	-1.947%	3,238,545	+111.643%
2025-07-08	5.9500	5.970000	5.5300	5.6500	-4.882%	4,580,623	+107.522%
2025-07-07	6.0300	6.245000	5.6800	5.9400	-1.493%	5,564,402	+97.391%
2025-07-03	5.8600	6.150000	5.6600	6.0300	+3.077%	3,750,036	+94.444%
2025-07-02	5.8300	6.150000	5.7400	5.8500	+0.343%	5,174,131	+100.427%
2025-07-01	5.8400	5.990000	5.5450	5.8300	-1.186%	6,300,920	+101.115%
2025-06-30	5.7900	6.275000	5.6800	5.9000	+2.967%	8,520,479	+98.729%
2025-06-27	5.3000	5.910000	5.2300	5.7300	+8.935%	9,967,328	+104.625%
2025-06-26	5.1600	5.360000	4.9700	5.2600	+1.349%	4,467,344	+122.909%
2025-06-25	5.5100	5.711100	5.1700	5.1900	-5.808%	6,565,485	+125.915%
2025-06-24	5.3200	5.780000	5.1700	5.5100	+7.407%	9,797,888	+112.795%
2025-06-23	5.6100	5.670000	5.0300	5.1300	-10.860%	9,097,140	+128.558%
2025-06-20	6.8400	6.860000	5.7200	5.7550	-14.614%	13,034,799	+103.736%
2025-06-18	7.6800	7.770000	6.5550	6.7400	-10.610%	26,477,194	+73.961%
2025-06-17	5.5400	7.765000	5.2000	7.5400	+56.757%	77,088,863	+55.504%
2025-06-16	4.9000	5.050000	4.5500	4.8100	+2.778%	10,904,543	+143.763%
2025-06-13	4.7900	4.960000	4.6400	4.6800	-6.024%	3,900,522	+150.534%
2025-06-12	5.1000	5.230000	4.9400	4.9800	-4.046%	3,670,143	+135.442%
2025-06-11	5.2900	5.460000	5.0850	5.1900	-1.143%	3,324,585	+125.915%
2025-06-10	5.1600	5.355000	5.0700	5.2500	+2.740%	3,224,859	+123.333%
2025-06-09	5.6700	5.680000	5.0450	5.1100	-8.913%	5,024,837	+129.452%
2025-06-06	5.0500	5.728800	5.0000	5.6100	+11.976%	7,405,097	+109.002%
2025-06-05	4.3800	5.390000	4.3800	5.0100	+13.093%	9,309,289	+134.032%
2025-06-04	4.5300	4.585000	4.1500	4.4300	-3.275%	4,869,303	+164.673%
2025-06-03	4.7900	4.850000	4.4570	4.5800	-4.484%	3,207,693	+156.004%
2025-06-02	4.6700	4.890000	4.3800	4.7950	+1.589%	2,863,595	+144.526%
2025-05-30	4.8000	4.810000	4.3050	4.7200	-2.277%	4,464,968	+148.411%
2025-05-29	4.6900	5.190000	4.4800	4.8300	+6.154%	7,785,562	+142.754%
2025-05-28	4.5600	4.660000	4.2500	4.5500	0.000%	2,548,944	+157.692%
2025-05-27	4.5100	4.650000	4.3650	4.5500	+4.358%	3,032,816	+157.692%
2025-05-23	4.2150	4.510000	4.1800	4.3600	-1.580%	2,283,924	+168.922%
2025-05-22	4.0800	4.460000	4.0500	4.4300	+6.747%	2,165,540	+164.673%
2025-05-21	4.5200	4.580000	4.0650	4.1500	-10.367%	3,580,296	+182.530%
2025-05-20	4.6200	4.930000	4.4700	4.6300	-0.216%	2,918,177	+153.240%
2025-05-19	4.4000	4.670000	4.3500	4.6400	+0.433%	2,602,980	+152.694%
2025-05-16	4.4700	4.635000	4.4447	4.6200	+3.587%	1,823,389	+153.788%
2025-05-15	4.6600	4.720000	4.3101	4.4600	-5.308%	2,999,277	+162.892%
2025-05-14	4.4000	4.760000	4.3200	4.7100	+6.561%	4,155,829	+148.938%
2025-05-13	4.4000	4.530000	4.2809	4.4200	+1.144%	2,264,272	+165.271%
2025-05-12	4.5000	4.636900	4.2950	4.3700	+5.048%	3,321,778	+168.307%
2025-05-09	4.1000	4.380000	4.0900	4.1600	+0.726%	3,567,510	+181.851%
2025-05-08	3.7250	4.260000	3.7250	4.1300	+14.404%	6,313,352	+183.898%
2025-05-07	3.1000	3.620000	3.1000	3.6100	+16.828%	5,258,014	+224.792%
2025-05-06	2.9500	3.110000	2.9100	3.0900	+2.318%	1,764,687	+279.450%
2025-05-05	3.0100	3.090000	2.9550	3.0200	-2.581%	1,670,781	+288.245%
2025-05-02	3.0810	3.240000	3.0500	3.1000	+2.990%	1,939,712	+278.226%
2025-05-01	3.0900	3.125200	3.0000	3.0100	+0.333%	1,607,027	+289.535%
2025-04-30	3.0000	3.035000	2.8700	3.0000	-5.363%	2,720,629	+290.833%
2025-04-29	3.2500	3.368600	3.1550	3.1700	-3.354%	1,873,403	+269.874%
2025-04-28	3.4200	3.478500	3.2000	3.2800	-3.245%	1,896,761	+257.470%
2025-04-25	3.3800	3.575000	3.3100	3.3900	+0.296%	2,548,479	+245.870%
2025-04-24	3.1500	3.411800	3.0800	3.3800	+8.682%	2,474,988	+246.893%
2025-04-23	3.1600	3.335000	3.0700	3.1100	+3.840%	2,616,695	+277.010%
2025-04-22	2.9700	3.160000	2.9200	2.9950	+2.568%	2,219,313	+291.486%
2025-04-21	3.0000	3.055000	2.7800	2.9200	-6.410%	2,292,320	+301.541%
2025-04-17	2.8700	3.180000	2.8200	3.1200	+9.091%	3,014,705	+275.801%
2025-04-16	2.7600	3.000000	2.7400	2.8600	+1.418%	2,932,733	+309.965%
2025-04-15	2.6550	2.835000	2.6100	2.8200	+5.224%	3,031,623	+315.780%
2025-04-14	2.8000	2.850000	2.5800	2.6800	-2.190%	1,880,535	+337.500%
2025-04-11	2.6000	2.780000	2.5200	2.7400	+5.792%	1,756,849	+327.920%
2025-04-10	2.8000	2.800000	2.4800	2.5900	-7.829%	2,723,589	+352.703%
2025-04-09	2.1800	2.928900	2.1350	2.8100	+27.727%	5,291,772	+317.260%
2025-04-08	2.5100	2.510000	2.1200	2.2000	-3.509%	3,120,708	+432.955%
2025-04-07	2.1800	2.620000	2.1100	2.2800	-2.979%	3,846,728	+414.254%
2025-04-04	2.4650	2.550000	2.1111	2.3500	-9.091%	4,897,398	+398.936%
2025-04-03	2.6900	2.810000	2.5300	2.5850	-12.669%	3,169,117	+353.578%
2025-04-02	2.7000	3.040000	2.5800	2.9600	+4.965%	3,896,722	+296.115%
2025-04-01	2.7000	2.830000	2.6006	2.8200	+3.867%	4,119,536	+315.780%
2025-03-31	2.7100	2.740000	2.6000	2.7150	-4.401%	3,032,125	+331.860%
2025-03-28	3.0300	3.050000	2.7600	2.8400	-7.942%	3,762,345	+312.852%
2025-03-27	3.2400	3.240000	3.0513	3.0850	-5.802%	2,381,577	+280.065%
2025-03-26	3.5400	3.590100	3.1500	3.2750	-6.960%	3,600,840	+258.015%
2025-03-25	3.7000	3.750000	3.3900	3.5200	-3.562%	3,105,689	+233.097%

document.getElementById("FgbWJm").onerror = function(){this.style.display='none';}; .dark-mode .Nt0M0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nt0M0g{ color: #333333; background-color: white; border: 2px solid #333333; }APPSDigital Turbine, Inc.stock NASDAQ

APPS
Digital Turbine, Inc.
stock NASDAQ