Dark

APPS
Digital Turbine, Inc.
stock NASDAQ

At Close

May 1, 2026 3:59:30 PM EDT

3.69USD+4.533%(+0.16)942,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 8:32:30 AM EDT

3.58USD+1.416%(+0.05)670

After-hours

May 1, 2026 4:35:30 PM EDT

3.68USD-0.271%(-0.01)2,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	3.5600	3.690000	3.5100	3.6800	+4.249%	942,822	0.000%
2026-04-30	3.3700	3.540000	3.3100	3.5300	+4.748%	1,431,158	+4.249%
2026-04-29	3.4500	3.450000	3.2900	3.3700	-2.601%	1,136,817	+9.199%
2026-04-28	3.5300	3.570000	3.4400	3.4600	-3.081%	1,719,205	+6.358%
2026-04-27	3.4200	3.600000	3.4200	3.5700	+3.179%	1,681,076	+3.081%
2026-04-24	3.4500	3.515000	3.3300	3.4600	+0.290%	2,412,107	+6.358%
2026-04-23	3.6500	3.650000	3.4250	3.4500	-7.008%	1,392,182	+6.667%
2026-04-22	3.7500	3.760000	3.6450	3.7100	+0.542%	1,548,762	-0.809%
2026-04-21	3.8200	3.875000	3.6300	3.6900	-3.150%	2,123,703	-0.271%
2026-04-20	3.6600	3.850000	3.6500	3.8100	+1.600%	1,676,649	-3.412%
2026-04-17	3.9500	4.065000	3.6750	3.7500	-3.101%	4,133,483	-1.867%
2026-04-16	3.4500	3.898000	3.4000	3.8700	+14.159%	4,365,793	-4.910%
2026-04-15	3.1600	3.440000	3.1500	3.3900	+8.654%	2,335,775	+8.555%
2026-04-14	3.0000	3.155000	2.9900	3.1200	+6.485%	2,054,491	+17.949%
2026-04-13	2.7800	2.980000	2.7500	2.9300	+3.901%	1,798,839	+25.597%
2026-04-10	3.0300	3.052700	2.7600	2.8200	-6.312%	2,366,955	+30.496%
2026-04-09	3.0600	3.070000	2.9350	3.0100	-2.589%	1,264,269	+22.259%
2026-04-08	3.2850	3.390000	3.0300	3.0900	+2.318%	1,875,900	+19.094%
2026-04-07	3.0300	3.065000	2.9199	3.0200	-0.330%	1,615,133	+21.854%
2026-04-06	2.9200	3.065000	2.9100	3.0300	+4.844%	1,735,775	+21.452%
2026-04-02	2.8600	2.905000	2.7400	2.8900	-2.694%	2,003,305	+27.336%
2026-04-01	2.9400	3.050000	2.8900	2.9700	+3.125%	2,103,846	+23.906%
2026-03-31	2.9400	2.975000	2.8600	2.8800	+0.348%	5,285,134	+27.778%
2026-03-30	2.9200	2.965000	2.8400	2.8700	-1.375%	1,405,710	+28.223%
2026-03-27	2.9400	3.045000	2.8700	2.9100	-2.349%	1,772,582	+26.460%
2026-03-26	2.9200	3.060000	2.8700	2.9800	+1.017%	2,188,427	+23.490%
2026-03-25	2.9950	3.080000	2.9250	2.9500	-0.338%	2,335,179	+24.746%
2026-03-24	3.0900	3.110000	2.8750	2.9600	-5.732%	3,974,434	+24.324%
2026-03-23	3.1500	3.235000	3.0900	3.1400	+0.641%	1,649,761	+17.197%
2026-03-20	3.2400	3.250000	3.0700	3.1200	-3.704%	3,007,992	+17.949%
2026-03-19	3.2000	3.380000	3.1500	3.2400	-0.613%	2,617,746	+13.580%
2026-03-18	3.4400	3.520000	3.2500	3.2600	-5.780%	3,264,700	+12.883%
2026-03-17	3.6000	3.695000	3.4600	3.4600	-4.420%	1,929,531	+6.358%
2026-03-16	3.6300	3.670000	3.5450	3.6200	+1.685%	1,379,379	+1.657%
2026-03-13	3.6700	3.739900	3.5100	3.5600	-2.997%	1,981,926	+3.371%
2026-03-12	3.7300	3.785000	3.6200	3.6700	-2.653%	2,033,410	+0.272%
2026-03-11	3.8600	3.940000	3.7400	3.7700	-2.332%	1,783,127	-2.387%
2026-03-10	4.0000	4.010000	3.8500	3.8600	-3.258%	2,031,246	-4.663%
2026-03-09	4.0100	4.050000	3.8511	3.9900	-2.683%	1,747,804	-7.769%
2026-03-06	4.1500	4.219900	4.0550	4.1000	-3.529%	1,352,819	-10.244%
2026-03-05	4.2500	4.409200	4.1750	4.2500	-0.932%	1,922,239	-13.412%
2026-03-04	4.2300	4.410000	4.1850	4.2900	+2.387%	1,491,854	-14.219%
2026-03-03	3.9500	4.297046	3.9300	4.1900	+2.195%	2,159,311	-12.172%
2026-03-02	3.9500	4.175000	3.8500	4.1000	+0.985%	2,314,924	-10.244%
2026-02-27	3.8600	4.070000	3.7700	4.0600	+2.267%	2,589,107	-9.360%
2026-02-26	3.9200	3.995000	3.8150	3.9700	+2.320%	3,344,805	-7.305%
2026-02-25	4.0900	4.160000	3.7200	3.8800	-5.134%	4,439,618	-5.155%
2026-02-24	4.0000	4.200000	3.9400	4.0900	+0.739%	2,512,992	-10.024%
2026-02-23	4.1900	4.199900	4.0150	4.0600	-3.563%	2,163,931	-9.360%
2026-02-20	4.0700	4.360000	4.0100	4.2100	+2.433%	2,583,325	-12.589%
2026-02-19	4.0300	4.235000	3.9300	4.1100	+1.733%	2,401,288	-10.462%
2026-02-18	4.0600	4.175000	4.0076	4.0400	0.000%	2,627,655	-8.911%
2026-02-17	4.1200	4.150000	3.8500	4.0400	-3.580%	2,989,983	-8.911%
2026-02-13	4.2100	4.375000	4.1450	4.1900	0.000%	1,788,003	-12.172%
2026-02-12	4.3600	4.420000	4.1200	4.1900	-3.899%	2,826,432	-12.172%
2026-02-11	4.6600	4.689000	4.2180	4.3600	-6.638%	3,711,155	-15.596%
2026-02-10	4.4950	4.800000	4.4200	4.6700	+5.656%	4,373,885	-21.199%
2026-02-09	4.1300	4.500000	3.9700	4.4200	+6.506%	3,983,972	-16.742%
2026-02-06	4.3500	4.430000	4.1100	4.1500	-2.007%	4,743,999	-11.325%
2026-02-05	4.5100	4.575000	4.1500	4.2350	-9.701%	5,617,780	-13.105%
2026-02-04	5.9000	6.190000	4.6100	4.6900	-5.061%	14,990,078	-21.535%
2026-02-03	5.0500	5.090000	4.7150	4.9400	-1.984%	8,870,619	-25.506%
2026-02-02	5.2500	5.290000	4.9400	5.0400	-3.448%	4,162,847	-26.984%
2026-01-30	5.3400	5.450000	5.1250	5.2200	-3.512%	2,788,824	-29.502%
2026-01-29	5.4500	5.485000	5.1200	5.4100	-1.097%	3,124,893	-31.978%
2026-01-28	5.5150	5.730000	5.3850	5.4700	+0.367%	2,456,834	-32.724%
2026-01-27	5.4900	5.510000	5.2100	5.4500	+0.646%	2,240,973	-32.477%
2026-01-26	5.2950	5.540000	5.1750	5.4150	+2.751%	2,062,411	-32.041%
2026-01-23	5.1700	5.475000	5.0601	5.2700	+1.934%	1,748,325	-30.171%
2026-01-22	5.3000	5.320000	5.1100	5.1700	-0.385%	1,652,338	-28.820%
2026-01-21	5.5100	5.650000	5.0400	5.1900	-5.636%	4,307,755	-29.094%
2026-01-20	4.8000	5.520000	4.7800	5.5000	+10.220%	4,369,080	-33.091%
2026-01-16	5.3000	5.460000	4.9617	4.9900	-5.313%	3,028,926	-26.253%
2026-01-15	5.2700	5.390000	5.2100	5.2700	+0.573%	2,495,401	-30.171%
2026-01-14	5.1000	5.320000	5.0100	5.2400	+1.946%	2,981,154	-29.771%
2026-01-13	4.9400	5.150000	4.8399	5.1400	+4.049%	2,037,115	-28.405%
2026-01-12	4.7800	5.020000	4.7000	4.9400	+1.646%	1,900,567	-25.506%
2026-01-09	4.9400	4.990000	4.8200	4.8600	-1.018%	1,764,498	-24.280%
2026-01-08	5.0900	5.110000	4.8800	4.9100	-4.475%	1,865,528	-25.051%
2026-01-07	5.1000	5.300000	4.9600	5.1400	+0.784%	2,110,698	-28.405%
2026-01-06	4.9600	5.115000	4.8850	5.1000	+3.239%	1,599,737	-27.843%
2026-01-05	4.8000	5.075000	4.7400	4.9400	+3.347%	2,121,647	-25.506%
2026-01-02	5.0400	5.110000	4.7000	4.7800	-4.400%	2,866,174	-23.013%
2025-12-31	5.0000	5.146000	4.9300	5.0000	-0.794%	4,591,412	-26.400%
2025-12-30	5.1400	5.265000	5.0300	5.0400	-2.326%	1,509,216	-26.984%
2025-12-29	5.1400	5.230000	5.1000	5.1600	-1.149%	1,546,624	-28.682%
2025-12-26	5.3200	5.325000	5.1338	5.2200	-2.974%	1,422,301	-29.502%
2025-12-24	5.2900	5.510000	5.2450	5.3800	+3.065%	1,880,563	-31.599%
2025-12-23	5.1000	5.250000	5.0000	5.2200	+0.772%	2,104,717	-29.502%
2025-12-22	5.3500	5.438300	5.1400	5.1800	-1.521%	1,966,730	-28.958%
2025-12-19	5.4900	5.490000	5.2000	5.2600	-3.839%	3,133,813	-30.038%
2025-12-18	5.2500	5.695000	5.2500	5.4700	+7.255%	3,560,213	-32.724%
2025-12-17	4.9100	5.190000	4.8600	5.1000	+3.659%	2,472,246	-27.843%
2025-12-16	4.7400	5.060000	4.6900	4.9200	+6.034%	2,302,395	-25.203%
2025-12-15	4.8200	4.850000	4.5900	4.6400	-3.132%	1,444,446	-20.690%
2025-12-12	4.9500	4.965000	4.7600	4.7900	-3.232%	1,784,542	-23.173%
2025-12-11	4.9400	5.025000	4.8150	4.9500	-0.802%	2,232,000	-25.657%
2025-12-10	5.0200	5.060000	4.9300	4.9900	-1.578%	2,187,555	-26.253%
2025-12-09	4.9700	5.130000	4.9200	5.0700	+0.396%	1,556,586	-27.416%
2025-12-08	5.0900	5.120000	4.9200	5.0500	+0.798%	1,980,142	-27.129%
2025-12-05	5.0900	5.100000	4.9800	5.0100	-1.378%	1,860,330	-26.547%
2025-12-04	4.9200	5.120000	4.8400	5.0800	+3.462%	2,086,835	-27.559%
2025-12-03	4.7500	4.970000	4.6800	4.9100	+2.720%	1,873,894	-25.051%
2025-12-02	4.7900	4.840000	4.6600	4.7800	+1.702%	1,996,421	-23.013%
2025-12-01	4.6500	4.820000	4.5650	4.7000	-1.879%	2,162,421	-21.702%
2025-11-28	4.6800	4.840000	4.6550	4.7900	+2.132%	1,600,921	-23.173%
2025-11-26	4.7800	4.860000	4.6700	4.6900	-1.883%	2,349,320	-21.535%
2025-11-25	4.6300	4.820000	4.4800	4.7800	+4.367%	3,405,269	-23.013%
2025-11-24	4.3500	4.630000	4.3400	4.5800	+5.530%	2,691,827	-19.651%
2025-11-21	4.1700	4.420000	4.0300	4.3400	+3.580%	3,753,220	-15.207%
2025-11-20	4.6900	4.720000	4.1850	4.1900	-6.682%	4,087,581	-12.172%
2025-11-19	4.7400	4.760000	4.4350	4.4900	-5.474%	3,162,756	-18.040%
2025-11-18	4.6700	4.800000	4.5001	4.7500	+0.423%	3,221,327	-22.526%
2025-11-17	5.0400	5.110000	4.6800	4.7300	-6.337%	3,686,555	-22.199%
2025-11-14	5.0000	5.150000	4.8449	5.0500	-2.697%	4,261,257	-27.129%
2025-11-13	5.5400	5.590000	5.0850	5.1900	-8.142%	4,105,287	-29.094%
2025-11-12	6.1100	6.210000	5.6350	5.6500	-6.457%	3,437,364	-34.867%
2025-11-11	5.9000	6.080000	5.7300	6.0400	+2.027%	3,100,699	-39.073%
2025-11-10	6.2900	6.590000	5.9100	5.9200	-1.169%	4,184,215	-37.838%
2025-11-07	6.0800	6.209900	5.8300	5.9900	-4.313%	4,674,763	-38.564%
2025-11-06	7.2500	7.270000	6.1200	6.2600	-14.129%	7,461,831	-41.214%
2025-11-05	7.9750	8.279900	6.9800	7.2900	+23.142%	32,089,913	-49.520%
2025-11-04	6.0000	6.150000	5.8000	5.9200	-6.181%	4,319,865	-37.838%
2025-11-03	6.2800	6.450000	6.1850	6.3100	+1.122%	1,677,448	-41.680%
2025-10-31	6.1000	6.400000	6.1000	6.2400	+3.654%	1,790,905	-41.026%
2025-10-30	6.1200	6.265000	5.9800	6.0200	-3.834%	1,840,473	-38.870%
2025-10-29	6.4400	6.520000	6.2100	6.2600	-2.644%	1,456,595	-41.214%
2025-10-28	6.7900	6.790000	6.4250	6.4300	-4.458%	1,329,514	-42.768%
2025-10-27	6.8700	6.920000	6.6850	6.7300	+1.051%	1,572,573	-45.319%
2025-10-24	6.5900	6.880000	6.5300	6.6600	+3.900%	1,691,872	-44.745%
2025-10-23	6.2200	6.470000	6.1300	6.4100	+3.055%	1,689,476	-42.590%
2025-10-22	6.5900	6.650000	6.0700	6.2200	-6.886%	2,568,446	-40.836%
2025-10-21	6.2400	6.750000	6.1400	6.6800	+6.200%	1,824,438	-44.910%
2025-10-20	6.5100	6.640000	6.2550	6.2900	-2.481%	2,287,486	-41.494%
2025-10-17	6.7400	6.750000	6.3700	6.4500	-7.857%	4,515,047	-42.946%
2025-10-16	7.3650	7.680000	6.9700	7.0000	-3.846%	3,928,030	-47.429%
2025-10-15	6.7100	7.325000	6.6800	7.2800	+10.976%	3,892,283	-49.451%
2025-10-14	6.2100	6.570000	6.0200	6.5600	+2.340%	2,483,660	-43.902%
2025-10-13	6.4900	6.705000	6.3600	6.4100	+2.560%	3,593,546	-42.590%
2025-10-10	6.7800	6.875000	6.1701	6.2500	-7.681%	2,872,128	-41.120%
2025-10-09	6.8100	6.830000	6.4624	6.7700	-0.878%	2,407,348	-45.643%
2025-10-08	7.0000	7.340000	6.8100	6.8300	-2.429%	2,699,290	-46.120%
2025-10-07	6.6300	7.160000	6.5640	7.0000	+7.034%	4,371,429	-47.429%
2025-10-06	6.4100	6.630000	6.2800	6.5400	+3.318%	2,493,483	-43.731%
2025-10-03	6.4900	6.490000	6.1000	6.3300	-1.555%	2,509,420	-41.864%
2025-10-02	6.5800	6.600000	6.1500	6.4300	-1.531%	2,841,055	-42.768%
2025-10-01	6.3450	6.830000	6.3423	6.5300	+2.031%	4,456,665	-43.645%
2025-09-30	5.9200	6.410000	5.8700	6.4000	+7.744%	4,970,316	-42.500%
2025-09-29	5.4900	6.080000	5.4500	5.9400	+10.000%	4,037,109	-38.047%
2025-09-26	5.2500	5.430000	5.1913	5.4000	+2.662%	2,141,648	-31.852%
2025-09-25	5.1350	5.290000	5.0600	5.2600	-1.498%	2,692,353	-30.038%
2025-09-24	5.4400	5.455000	5.2200	5.3400	-2.732%	2,438,801	-31.086%
2025-09-23	5.5200	5.760000	5.4250	5.4900	+0.549%	2,924,716	-32.969%
2025-09-22	5.4100	5.550000	5.3100	5.4600	-1.087%	2,503,153	-32.601%
2025-09-19	5.3300	5.625000	5.2800	5.5200	+3.371%	3,989,027	-33.333%
2025-09-18	5.3400	5.500000	5.2700	5.3400	+2.890%	3,309,439	-31.086%
2025-09-17	5.3400	5.459900	5.0300	5.1900	-2.809%	4,716,772	-29.094%
2025-09-16	5.0200	5.385000	4.9500	5.3400	+6.163%	4,187,424	-31.086%
2025-09-15	4.7000	5.200000	4.7000	5.0300	+8.874%	4,844,128	-26.839%
2025-09-12	4.5700	4.770000	4.4800	4.6200	+1.316%	3,785,069	-20.346%
2025-09-11	4.4600	4.630000	4.4300	4.5600	+2.935%	3,330,236	-19.298%
2025-09-10	4.5700	4.610000	4.2600	4.4300	-3.063%	3,182,236	-16.930%
2025-09-09	4.3200	4.610000	4.2850	4.5700	+4.817%	2,783,337	-19.475%
2025-09-08	4.4900	4.570000	4.3150	4.3600	-2.242%	2,194,853	-15.596%
2025-09-05	4.3000	4.486300	4.1600	4.4600	+5.189%	3,142,689	-17.489%
2025-09-04	4.1800	4.250000	4.0900	4.2400	+0.952%	2,126,481	-13.208%
2025-09-03	4.1400	4.240000	4.1200	4.2000	+1.205%	2,285,133	-12.381%
2025-09-02	4.3100	4.620000	4.0850	4.1500	-1.190%	5,147,934	-11.325%
2025-08-29	4.2600	4.310000	4.1300	4.2000	-1.408%	1,850,091	-12.381%
2025-08-28	4.2000	4.270000	4.1700	4.2600	+1.671%	2,193,423	-13.615%
2025-08-27	4.2750	4.410000	4.1700	4.1900	-1.874%	2,757,721	-12.172%
2025-08-26	4.1100	4.355000	4.0600	4.2700	+4.146%	2,739,010	-13.817%
2025-08-25	4.2100	4.230000	4.0800	4.1000	-3.073%	1,896,027	-10.244%
2025-08-22	3.8600	4.250000	3.8200	4.2300	+9.585%	2,427,312	-13.002%
2025-08-21	3.8800	3.955000	3.7900	3.8600	-0.771%	1,544,699	-4.663%
2025-08-20	3.9400	3.960000	3.7750	3.8900	-2.015%	2,819,306	-5.398%
2025-08-19	4.1400	4.180000	3.9300	3.9700	-4.567%	4,334,521	-7.305%
2025-08-18	4.2500	4.285000	4.1500	4.1600	-3.256%	3,186,548	-11.538%
2025-08-15	4.2900	4.380000	4.2553	4.3000	0.000%	2,060,780	-14.419%
2025-08-14	4.2800	4.330000	4.1600	4.3000	-2.050%	2,510,070	-14.419%
2025-08-13	4.3500	4.410000	4.1450	4.3900	+2.570%	3,430,018	-16.173%
2025-08-12	4.2900	4.345000	4.0950	4.2800	-0.233%	3,460,953	-14.019%
2025-08-11	4.3100	4.410000	4.2600	4.2900	-1.379%	2,533,259	-14.219%
2025-08-08	4.6700	4.740000	4.3245	4.3500	-7.447%	4,928,274	-15.402%
2025-08-07	4.6400	4.850000	4.5500	4.7000	+1.075%	4,337,263	-21.702%
2025-08-06	4.6900	4.870000	4.3900	4.6500	-14.522%	15,418,485	-20.860%
2025-08-05	5.7700	5.770000	5.3400	5.4400	-4.394%	12,629,210	-32.353%
2025-08-04	5.2300	5.710000	5.2001	5.6900	+11.133%	5,186,332	-35.325%
2025-08-01	5.2400	5.290000	4.9700	5.1200	-6.055%	4,306,447	-28.125%
2025-07-31	5.1000	5.490000	4.9950	5.4500	+9.109%	4,119,927	-32.477%
2025-07-30	5.1300	5.270000	4.9900	4.9950	-3.010%	2,966,354	-26.326%
2025-07-29	5.4900	5.550000	5.0600	5.1500	-5.331%	3,233,822	-28.544%
2025-07-28	5.6000	5.630000	5.3200	5.4400	-0.366%	2,199,543	-32.353%
2025-07-25	5.3300	5.510000	5.1800	5.4600	+1.299%	3,005,339	-32.601%
2025-07-24	5.3600	5.675000	5.2500	5.3900	+0.748%	3,379,535	-31.725%
2025-07-23	5.4800	5.480000	5.2800	5.3500	-0.742%	1,748,505	-31.215%
2025-07-22	5.4900	5.530000	4.8800	5.3900	-2.795%	5,076,594	-31.725%
2025-07-21	5.3900	5.860000	5.3900	5.5450	+3.259%	4,957,434	-33.634%
2025-07-18	5.1900	5.550000	5.1800	5.3700	+3.269%	3,706,820	-31.471%
2025-07-17	5.2600	5.400000	5.1300	5.2000	0.000%	3,045,717	-29.231%
2025-07-16	5.2600	5.310000	5.0300	5.2000	+0.193%	2,380,652	-29.231%
2025-07-15	5.3500	5.370000	5.1500	5.1900	-2.809%	2,853,348	-29.094%
2025-07-14	5.1150	5.399900	5.0900	5.3400	+5.118%	4,377,660	-31.086%
2025-07-11	5.3500	5.350000	5.0350	5.0800	-5.926%	4,023,798	-27.559%
2025-07-10	5.6100	5.640000	5.2950	5.4000	-2.527%	4,212,982	-31.852%
2025-07-09	5.7100	5.840000	5.5300	5.5400	-1.947%	3,238,545	-33.574%
2025-07-08	5.9500	5.970000	5.5300	5.6500	-4.882%	4,580,623	-34.867%
2025-07-07	6.0300	6.245000	5.6800	5.9400	-1.493%	5,564,402	-38.047%
2025-07-03	5.8600	6.150000	5.6600	6.0300	+3.077%	3,750,036	-38.972%
2025-07-02	5.8300	6.150000	5.7400	5.8500	+0.343%	5,174,131	-37.094%
2025-07-01	5.8400	5.990000	5.5450	5.8300	-1.186%	6,300,920	-36.878%
2025-06-30	5.7900	6.275000	5.6800	5.9000	+2.967%	8,520,479	-37.627%
2025-06-27	5.3000	5.910000	5.2300	5.7300	+8.935%	9,967,328	-35.777%
2025-06-26	5.1600	5.360000	4.9700	5.2600	+1.349%	4,467,344	-30.038%
2025-06-25	5.5100	5.711100	5.1700	5.1900	-5.808%	6,565,485	-29.094%
2025-06-24	5.3200	5.780000	5.1700	5.5100	+7.407%	9,797,888	-33.212%
2025-06-23	5.6100	5.670000	5.0300	5.1300	-10.860%	9,097,140	-28.265%
2025-06-20	6.8400	6.860000	5.7200	5.7550	-14.614%	13,034,799	-36.056%
2025-06-18	7.6800	7.770000	6.5550	6.7400	-10.610%	26,477,194	-45.401%
2025-06-17	5.5400	7.765000	5.2000	7.5400	+56.757%	77,088,863	-51.194%
2025-06-16	4.9000	5.050000	4.5500	4.8100	+2.778%	10,904,543	-23.493%
2025-06-13	4.7900	4.960000	4.6400	4.6800	-6.024%	3,900,522	-21.368%
2025-06-12	5.1000	5.230000	4.9400	4.9800	-4.046%	3,670,143	-26.104%
2025-06-11	5.2900	5.460000	5.0850	5.1900	-1.143%	3,324,585	-29.094%
2025-06-10	5.1600	5.355000	5.0700	5.2500	+2.740%	3,224,859	-29.905%
2025-06-09	5.6700	5.680000	5.0450	5.1100	-8.913%	5,024,837	-27.984%
2025-06-06	5.0500	5.728800	5.0000	5.6100	+11.976%	7,405,097	-34.403%
2025-06-05	4.3800	5.390000	4.3800	5.0100	+13.093%	9,309,289	-26.547%
2025-06-04	4.5300	4.585000	4.1500	4.4300	-3.275%	4,869,303	-16.930%
2025-06-03	4.7900	4.850000	4.4570	4.5800	-4.484%	3,207,693	-19.651%
2025-06-02	4.6700	4.890000	4.3800	4.7950	+1.589%	2,863,595	-23.253%
2025-05-30	4.8000	4.810000	4.3050	4.7200	-2.277%	4,464,968	-22.034%
2025-05-29	4.6900	5.190000	4.4800	4.8300	+6.154%	7,785,562	-23.810%
2025-05-28	4.5600	4.660000	4.2500	4.5500	0.000%	2,548,944	-19.121%
2025-05-27	4.5100	4.650000	4.3650	4.5500	+4.358%	3,032,816	-19.121%
2025-05-23	4.2150	4.510000	4.1800	4.3600	-1.580%	2,283,924	-15.596%
2025-05-22	4.0800	4.460000	4.0500	4.4300	+6.747%	2,165,540	-16.930%
2025-05-21	4.5200	4.580000	4.0650	4.1500	-10.367%	3,580,296	-11.325%
2025-05-20	4.6200	4.930000	4.4700	4.6300	-0.216%	2,918,177	-20.518%
2025-05-19	4.4000	4.670000	4.3500	4.6400	+0.433%	2,602,980	-20.690%
2025-05-16	4.4700	4.635000	4.4447	4.6200	+3.587%	1,823,389	-20.346%
2025-05-15	4.6600	4.720000	4.3101	4.4600	-5.308%	2,999,277	-17.489%
2025-05-14	4.4000	4.760000	4.3200	4.7100	+6.561%	4,155,829	-21.868%
2025-05-13	4.4000	4.530000	4.2809	4.4200	+1.144%	2,264,272	-16.742%
2025-05-12	4.5000	4.636900	4.2950	4.3700	+5.048%	3,321,778	-15.789%
2025-05-09	4.1000	4.380000	4.0900	4.1600	+0.726%	3,567,510	-11.538%
2025-05-08	3.7250	4.260000	3.7250	4.1300	+14.404%	6,313,352	-10.896%
2025-05-07	3.1000	3.620000	3.1000	3.6100	+16.828%	5,258,014	+1.939%
2025-05-06	2.9500	3.110000	2.9100	3.0900	+2.318%	1,764,687	+19.094%
2025-05-05	3.0100	3.090000	2.9550	3.0200	-2.581%	1,670,781	+21.854%
2025-05-02	3.0810	3.240000	3.0500	3.1000	+2.990%	1,939,712	+18.710%
2025-05-01	3.0900	3.125200	3.0000	3.0100	+0.333%	1,607,027	+22.259%
2025-04-30	3.0000	3.035000	2.8700	3.0000	-5.363%	2,720,629	+22.667%
2025-04-29	3.2500	3.368600	3.1550	3.1700	-3.354%	1,873,403	+16.088%
2025-04-28	3.4200	3.478500	3.2000	3.2800	-3.245%	1,896,761	+12.195%
2025-04-25	3.3800	3.575000	3.3100	3.3900	+0.296%	2,548,479	+8.555%
2025-04-24	3.1500	3.411800	3.0800	3.3800	+8.682%	2,474,988	+8.876%
2025-04-23	3.1600	3.335000	3.0700	3.1100	+3.840%	2,616,695	+18.328%
2025-04-22	2.9700	3.160000	2.9200	2.9950	+2.568%	2,219,313	+22.871%
2025-04-21	3.0000	3.055000	2.7800	2.9200	-6.410%	2,292,320	+26.027%
2025-04-17	2.8700	3.180000	2.8200	3.1200	+9.091%	3,014,705	+17.949%
2025-04-16	2.7600	3.000000	2.7400	2.8600	+1.418%	2,932,733	+28.671%
2025-04-15	2.6550	2.835000	2.6100	2.8200	+5.224%	3,031,623	+30.496%
2025-04-14	2.8000	2.850000	2.5800	2.6800	-2.190%	1,880,535	+37.313%
2025-04-11	2.6000	2.780000	2.5200	2.7400	+5.792%	1,756,849	+34.307%
2025-04-10	2.8000	2.800000	2.4800	2.5900	-7.829%	2,723,589	+42.085%
2025-04-09	2.1800	2.928900	2.1350	2.8100	+27.727%	5,291,772	+30.961%
2025-04-08	2.5100	2.510000	2.1200	2.2000	-3.509%	3,120,708	+67.273%
2025-04-07	2.1800	2.620000	2.1100	2.2800	-2.979%	3,846,728	+61.404%
2025-04-04	2.4650	2.550000	2.1111	2.3500	-9.091%	4,897,398	+56.596%
2025-04-03	2.6900	2.810000	2.5300	2.5850	-12.669%	3,169,117	+42.360%
2025-04-02	2.7000	3.040000	2.5800	2.9600	+4.965%	3,896,722	+24.324%
2025-04-01	2.7000	2.830000	2.6006	2.8200	+3.867%	4,119,536	+30.496%
2025-03-31	2.7100	2.740000	2.6000	2.7150	-4.401%	3,032,125	+35.543%
2025-03-28	3.0300	3.050000	2.7600	2.8400	-7.942%	3,762,345	+29.577%
2025-03-27	3.2400	3.240000	3.0513	3.0850	-5.802%	2,381,577	+19.287%
2025-03-26	3.5400	3.590100	3.1500	3.2750	-6.960%	3,600,840	+12.366%
2025-03-25	3.7000	3.750000	3.3900	3.5200	-3.562%	3,105,689	+4.545%
2025-03-24	3.6300	3.800000	3.5800	3.6500	+3.693%	3,109,003	+0.822%
2025-03-21	3.3000	3.615000	3.2400	3.5200	+2.029%	2,832,191	+4.545%
2025-03-20	3.3700	3.480000	3.2905	3.4500	-0.433%	3,104,939	+6.667%
2025-03-19	3.4400	3.650000	3.3900	3.4650	+2.212%	3,199,325	+6.205%
2025-03-18	3.6700	3.750000	3.3300	3.3900	-11.488%	4,556,578	+8.555%
2025-03-17	3.3400	3.855000	3.3400	3.8300	+14.328%	5,020,395	-3.916%
2025-03-14	3.2800	3.430000	3.2300	3.3500	+5.346%	6,429,062	+9.851%
2025-03-13	3.0900	3.250000	2.9700	3.1800	+2.913%	3,517,942	+15.723%
2025-03-12	3.0600	3.305000	2.9350	3.0900	+7.292%	6,101,104	+19.094%
2025-03-11	2.8300	3.020000	2.6800	2.8800	+2.674%	4,692,059	+27.778%
2025-03-10	2.8300	2.840000	2.5301	2.8050	-4.592%	5,722,259	+31.194%
2025-03-07	3.1100	3.180000	2.8100	2.9400	-6.962%	4,162,283	+25.170%
2025-03-06	3.4500	3.570000	3.0900	3.1600	-11.732%	4,636,564	+16.456%
2025-03-05	3.1600	3.610000	3.1000	3.5800	+13.651%	4,079,085	+2.793%
2025-03-04	3.0300	3.259900	2.9500	3.1500	-0.631%	3,750,868	+16.825%
2025-03-03	3.5600	3.590000	3.1400	3.1700	-7.580%	3,604,997	+16.088%
2025-02-28	3.5050	3.550000	3.2200	3.4300	-4.190%	5,562,610	+7.289%
2025-02-27	3.6100	3.891200	3.5400	3.5800	0.000%	5,552,285	+2.793%
2025-02-26	3.6600	3.730000	3.5200	3.5800	-0.831%	3,626,931	+2.793%
2025-02-25	3.8700	3.895000	3.5300	3.6100	-7.673%	4,779,578	+1.939%
2025-02-24	4.2700	4.280000	3.5800	3.9100	-7.565%	8,218,784	-5.882%
2025-02-21	4.8300	5.015000	4.1900	4.2300	-11.691%	5,822,427	-13.002%
2025-02-20	4.9400	5.045000	4.6100	4.7900	-5.336%	5,732,432	-23.173%
2025-02-19	5.1200	5.480000	5.0200	5.0600	-1.748%	6,046,961	-27.273%
2025-02-18	6.1450	6.160000	5.0100	5.1500	-16.801%	11,254,668	-28.544%
2025-02-14	6.5900	6.799900	6.1250	6.1900	-5.061%	5,827,056	-40.549%
2025-02-13	6.3600	6.860000	6.1100	6.5200	+6.189%	10,674,351	-43.558%
2025-02-12	5.2700	6.400000	5.2500	6.1400	+12.661%	12,670,593	-40.065%
2025-02-11	5.2700	5.705000	5.1700	5.4500	+1.301%	9,518,494	-32.477%
2025-02-10	4.9000	5.500000	4.6000	5.3800	+9.796%	15,678,292	-31.599%
2025-02-07	4.6400	5.200000	4.4000	4.9000	-1.804%	24,836,658	-24.898%
2025-02-06	3.2000	5.130000	3.1200	4.9900	+96.457%	120,806,155	-26.253%
2025-02-05	2.5000	2.627500	2.4150	2.5400	+2.419%	7,712,905	+44.882%
2025-02-04	2.5400	2.620000	2.4200	2.4800	-2.362%	1,939,813	+48.387%
2025-02-03	2.4800	2.650000	2.4448	2.5400	-3.053%	3,033,808	+44.882%
2025-01-31	2.5200	2.670000	2.5100	2.6200	+4.382%	3,355,383	+40.458%
2025-01-30	2.4900	2.589200	2.4550	2.5100	+2.449%	2,204,376	+46.614%
2025-01-29	2.5100	2.570000	2.3600	2.4500	-2.390%	2,547,745	+50.204%
2025-01-28	2.3800	2.600000	2.2811	2.5100	+5.907%	2,402,550	+46.614%
2025-01-27	2.3900	2.500000	2.3300	2.3700	-3.659%	2,936,379	+55.274%
2025-01-24	2.2200	2.500000	2.2200	2.4600	+9.333%	3,604,761	+49.593%
2025-01-23	2.1300	2.320000	2.1000	2.2500	+5.634%	2,580,525	+63.556%
2025-01-22	2.1700	2.320000	2.1201	2.1300	-1.389%	3,400,801	+72.770%
2025-01-21	2.0000	2.170000	1.9925	2.1600	+8.000%	3,478,387	+70.370%
2025-01-17	1.9700	2.065000	1.9550	2.0000	+1.523%	2,641,637	+84.000%
2025-01-16	1.9300	1.980000	1.8100	1.9700	+2.073%	2,909,890	+86.802%
2025-01-15	1.7900	1.940000	1.7650	1.9300	+13.529%	2,331,258	+90.674%
2025-01-14	1.7600	1.780000	1.6500	1.7000	-1.163%	1,672,760	+116.471%
2025-01-13	1.7700	1.778100	1.6800	1.7200	-4.972%	2,116,771	+113.953%
2025-01-10	1.7600	1.840000	1.6800	1.8100	-2.162%	2,306,261	+103.315%
2025-01-08	1.9600	1.980000	1.8500	1.8500	-8.867%	2,946,214	+98.919%
2025-01-07	2.0700	2.185000	1.9750	2.0300	0.000%	3,638,262	+81.281%
2025-01-06	2.0000	2.120000	1.9150	2.0300	+3.046%	3,941,755	+81.281%
2025-01-03	1.7900	1.990000	1.7450	1.9700	+11.932%	4,279,055	+86.802%
2025-01-02	1.7400	1.860000	1.6800	1.7600	+4.142%	3,520,139	+109.091%
2024-12-31	1.7900	1.920000	1.6800	1.6900	-7.143%	2,763,778	+117.751%
2024-12-30	1.8000	1.870000	1.6411	1.8200	-2.151%	5,063,660	+102.198%
2024-12-27	2.0000	2.025000	1.8211	1.8600	-7.463%	2,915,016	+97.849%
2024-12-26	1.7400	2.040000	1.7250	2.0100	+12.921%	4,729,095	+83.085%
2024-12-24	1.9100	1.940000	1.7350	1.7800	-4.813%	2,144,677	+106.742%
2024-12-23	1.7200	1.880000	1.6720	1.8700	+8.721%	3,398,347	+96.791%
2024-12-20	1.6600	1.780000	1.6300	1.7200	-1.714%	3,595,785	+113.953%
2024-12-19	1.5700	1.780000	1.5200	1.7500	+16.667%	7,299,062	+110.286%
2024-12-18	1.4900	1.770000	1.4100	1.5000	+2.740%	9,573,496	+145.333%
2024-12-17	1.4400	1.460000	1.4000	1.4600	+0.690%	1,361,986	+152.055%
2024-12-16	1.4350	1.480000	1.4100	1.4500	+1.399%	1,166,249	+153.793%
2024-12-13	1.4200	1.460000	1.4000	1.4300	+0.704%	1,602,611	+157.343%
2024-12-12	1.4500	1.510000	1.4200	1.4200	-2.740%	1,702,398	+159.155%
2024-12-11	1.4700	1.500000	1.4300	1.4600	+0.690%	1,766,033	+152.055%
2024-12-10	1.5200	1.539900	1.4300	1.4500	-3.974%	1,909,553	+153.793%
2024-12-09	1.5200	1.640000	1.4800	1.5100	+0.667%	3,975,955	+143.709%
2024-12-06	1.4200	1.520000	1.4200	1.5000	+5.634%	2,444,101	+145.333%
2024-12-05	1.4600	1.510000	1.4000	1.4200	-4.054%	2,113,768	+159.155%
2024-12-04	1.4900	1.540000	1.4600	1.4800	+1.370%	2,209,942	+148.649%
2024-12-03	1.4700	1.490000	1.4100	1.4600	+0.690%	2,446,465	+152.055%
2024-12-02	1.4400	1.458600	1.4000	1.4500	+0.694%	2,175,708	+153.793%
2024-11-29	1.4400	1.515000	1.4200	1.4400	+0.699%	1,038,220	+155.556%
2024-11-27	1.4200	1.465000	1.4200	1.4300	+0.704%	1,422,862	+157.343%
2024-11-26	1.4600	1.510000	1.3900	1.4200	-4.698%	3,039,868	+159.155%
2024-11-25	1.5200	1.560000	1.4100	1.4900	-1.974%	3,608,074	+146.980%
2024-11-22	1.4800	1.590000	1.4800	1.5200	+3.401%	3,647,135	+142.105%
2024-11-21	1.4480	1.520000	1.3900	1.4700	+2.797%	4,610,300	+150.340%
2024-11-20	1.2500	1.459500	1.2200	1.4300	+18.182%	6,028,443	+157.343%
2024-11-19	1.2300	1.260000	1.1800	1.2100	-3.200%	4,327,097	+204.132%
2024-11-18	1.3100	1.320000	1.2200	1.2500	-4.580%	4,442,701	+194.400%
2024-11-15	1.3500	1.410000	1.2900	1.3100	-6.429%	7,170,077	+180.916%
2024-11-14	1.5200	1.589900	1.3826	1.4000	-6.040%	4,221,102	+162.857%
2024-11-13	1.4200	1.520000	1.3900	1.4900	+9.559%	5,657,318	+146.980%
2024-11-12	1.4100	1.410000	1.3100	1.3600	-2.509%	5,696,325	+170.588%
2024-11-11	1.5300	1.570000	1.3900	1.3950	-4.452%	9,395,924	+163.799%
2024-11-08	1.8100	1.810000	1.4000	1.4600	-18.436%	18,532,910	+152.055%
2024-11-07	1.9100	1.970000	1.6500	1.7900	-44.753%	25,072,807	+105.587%

document.getElementById("SyCnH1").onerror = function(){this.style.display='none';}; .dark-mode .SgDBSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgDBSK{ color: #333333; background-color: white; border: 2px solid #333333; }APPSDigital Turbine, Inc.stock NASDAQ

APPS
Digital Turbine, Inc.
stock NASDAQ