Digital Turbine, Inc. APPS
NASDAQ · United States · Technology Services
$11.55+0.45 (+4.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.55 | +4.05% | $11.64 | $11.92 | $11.09 | 3.85M |
| 2026-09-30 | $11.10 | -4.72% | $11.69 | $11.94 | $10.89 | 5.26M |
| 2026-09-29 | $11.65 | +3.83% | $11.22 | $11.65 | $11.08 | 2.76M |
| 2026-09-28 | $11.22 | +0.99% | $11.00 | $11.37 | $10.61 | 2.87M |
| 2026-09-25 | $11.11 | +2.11% | $10.90 | $11.75 | $10.75 | 3.60M |
| 2026-09-24 | $10.88 | -5.72% | $11.33 | $11.37 | $10.38 | 4.27M |
| 2026-09-23 | $11.54 | -5.33% | $12.24 | $12.28 | $11.50 | 2.58M |
| 2026-09-22 | $12.19 | +1.16% | $12.24 | $12.30 | $11.50 | 2.34M |
| 2026-09-21 | $12.05 | +13.04% | $10.77 | $12.24 | $10.75 | 3.47M |
| 2026-09-18 | $10.66 | -2.74% | $10.96 | $11.25 | $10.51 | 3.53M |
| 2026-09-17 | $10.96 | +1.11% | $11.00 | $11.41 | $10.75 | 2.59M |
| 2026-09-16 | $10.84 | -4.75% | $11.30 | $11.40 | $10.62 | 2.22M |
| 2026-09-15 | $11.38 | -2.98% | $11.51 | $12.00 | $11.26 | 2.33M |
| 2026-09-14 | $11.73 | -0.68% | $11.75 | $11.94 | $11.40 | 2.50M |
| 2026-09-11 | $11.81 | +0.08% | $11.88 | $12.19 | $11.70 | 2.56M |
| 2026-09-10 | $11.80 | +6.69% | $10.86 | $11.85 | $10.76 | 3.09M |
| 2026-09-09 | $11.06 | -2.12% | $11.35 | $11.61 | $10.97 | 2.11M |
| 2026-09-08 | $11.30 | +5.51% | $10.63 | $11.40 | $10.45 | 2.67M |
| 2026-09-04 | $10.71 | -1.56% | $10.75 | $11.00 | $10.49 | 2.00M |
| 2026-09-03 | $10.88 | +11.25% | $10.00 | $10.94 | $9.95 | 3.12M |
| 2026-09-02 | $9.78 | -2.20% | $9.95 | $10.05 | $9.75 | 2.32M |
| 2026-09-01 | $10.00 | -7.06% | $10.50 | $10.50 | $9.92 | 2.55M |
| 2026-08-31 | $10.76 | -2.98% | $10.90 | $11.19 | $10.50 | 4.04M |
| 2026-08-28 | $11.09 | -3.06% | $11.34 | $11.71 | $11.02 | 2.69M |
| 2026-08-27 | $11.44 | +5.54% | $11.08 | $11.62 | $11.00 | 3.34M |
| 2026-08-26 | $10.84 | +0.09% | $10.58 | $11.25 | $10.58 | 2.54M |
| 2026-08-25 | $10.83 | +0.84% | $10.72 | $10.89 | $10.43 | 1.78M |
| 2026-08-24 | $10.74 | -1.20% | $10.68 | $11.08 | $10.54 | 1.97M |
| 2026-08-21 | $10.87 | +1.49% | $10.71 | $11.00 | $10.63 | 1.87M |
| 2026-08-20 | $10.71 | -4.63% | $11.07 | $11.16 | $10.68 | 1.95M |
| 2026-08-19 | $11.23 | -7.34% | $12.00 | $12.09 | $11.13 | 3.05M |
| 2026-08-18 | $12.12 | -0.98% | $11.94 | $12.63 | $11.75 | 2.52M |
| 2026-08-17 | $12.24 | -1.61% | $12.32 | $12.79 | $12.06 | 2.23M |
| 2026-08-14 | $12.44 | -1.43% | $12.67 | $12.90 | $12.27 | 2.98M |
| 2026-08-13 | $12.62 | +1.69% | $12.53 | $12.92 | $12.48 | 2.92M |
| 2026-08-12 | $12.41 | -4.83% | $13.13 | $13.49 | $12.06 | 4.17M |
| 2026-08-11 | $13.04 | -9.38% | $14.40 | $14.51 | $13.00 | 3.64M |
| 2026-08-10 | $14.39 | +0.35% | $14.27 | $15.06 | $14.19 | 3.12M |
| 2026-08-07 | $14.34 | +0.49% | $14.37 | $15.34 | $13.75 | 4.64M |
| 2026-08-06 | $14.27 | +8.35% | $12.95 | $14.37 | $11.76 | 8.14M |
| 2026-08-05 | $13.17 | +38.49% | $11.95 | $14.10 | $11.90 | 20.74M |
| 2026-08-04 | $9.51 | +5.67% | $9.31 | $9.73 | $9.01 | 7.68M |
| 2026-08-03 | $9.00 | +11.66% | $8.27 | $9.00 | $8.24 | 3.71M |
| 2026-07-31 | $8.06 | -1.59% | $8.29 | $8.70 | $7.85 | 2.37M |
| 2026-07-30 | $8.19 | +0.86% | $8.24 | $8.38 | $7.94 | 2.03M |
| 2026-07-29 | $8.12 | -4.02% | $8.49 | $8.74 | $8.08 | 2.16M |
| 2026-07-28 | $8.46 | -1.51% | $8.47 | $8.72 | $8.13 | 1.81M |
| 2026-07-27 | $8.59 | +1.66% | $8.63 | $8.88 | $8.42 | 2.29M |
| 2026-07-24 | $8.45 | +5.23% | $8.14 | $8.71 | $8.05 | 3.06M |
| 2026-07-23 | $8.03 | -5.42% | $8.40 | $8.58 | $8.03 | 2.02M |
| 2026-07-22 | $8.49 | -7.52% | $9.32 | $9.69 | $8.40 | 2.52M |
| 2026-07-21 | $9.18 | +10.07% | $8.75 | $9.19 | $8.63 | 3.26M |
| 2026-07-20 | $8.34 | 0.00% | $8.34 | $8.66 | $8.30 | 2.38M |
| 2026-07-17 | $8.34 | -3.36% | $8.35 | $8.52 | $8.02 | 2.90M |
| 2026-07-16 | $8.63 | -11.31% | $9.63 | $9.67 | $8.57 | 2.40M |
| 2026-07-15 | $9.73 | -0.92% | $9.97 | $10.03 | $9.33 | 1.84M |
| 2026-07-14 | $9.82 | -1.31% | $9.77 | $10.34 | $9.67 | 1.97M |
| 2026-07-13 | $9.95 | -5.78% | $10.58 | $10.68 | $9.86 | 2.09M |
| 2026-07-10 | $10.56 | -5.80% | $11.21 | $11.27 | $10.37 | 2.12M |
| 2026-07-09 | $11.21 | +6.76% | $10.37 | $11.44 | $10.31 | 3.32M |
| 2026-07-08 | $10.50 | +1.06% | $10.02 | $10.52 | $9.85 | 4.22M |
| 2026-07-07 | $10.39 | -7.07% | $11.15 | $11.60 | $10.38 | 5.00M |
| 2026-07-06 | $11.18 | -12.04% | $12.44 | $13.52 | $11.14 | 6.29M |
| 2026-07-02 | $12.71 | -4.51% | $13.34 | $13.60 | $12.57 | 6.02M |
| 2026-07-01 | $13.31 | +3.18% | $12.90 | $13.55 | $12.77 | 4.67M |
| 2026-06-30 | $12.90 | -0.08% | $12.82 | $13.44 | $12.74 | 7.05M |
| 2026-06-29 | $12.91 | +16.62% | $11.38 | $13.06 | $11.34 | 7.79M |
| 2026-06-26 | $11.07 | +8.96% | $10.04 | $11.22 | $9.90 | 9.09M |
| 2026-06-25 | $10.16 | +0.20% | $10.10 | $10.49 | $9.82 | 4.08M |
| 2026-06-24 | $10.14 | +9.50% | $9.34 | $10.38 | $9.13 | 6.59M |
| 2026-06-23 | $9.26 | +0.11% | $9.09 | $9.69 | $9.04 | 3.56M |
| 2026-06-22 | $9.25 | +7.43% | $8.47 | $9.30 | $8.42 | 4.84M |
| 2026-06-18 | $8.61 | -0.12% | $8.75 | $8.88 | $8.21 | 5.90M |
| 2026-06-17 | $8.62 | -8.30% | $9.36 | $9.54 | $8.59 | 5.59M |
| 2026-06-16 | $9.40 | -4.37% | $9.83 | $10.23 | $8.95 | 6.40M |
| 2026-06-15 | $9.83 | +0.72% | $9.92 | $10.25 | $9.53 | 5.39M |
| 2026-06-12 | $9.76 | -3.75% | $10.13 | $10.36 | $9.56 | 6.35M |
| 2026-06-11 | $10.14 | -0.78% | $10.22 | $10.61 | $9.80 | 7.66M |
| 2026-06-10 | $10.22 | +3.76% | $9.70 | $10.80 | $9.66 | 8.42M |
| 2026-06-09 | $9.85 | +5.35% | $9.35 | $10.40 | $9.20 | 11.14M |
| 2026-06-08 | $9.35 | +3.77% | $9.02 | $10.07 | $9.00 | 8.61M |
| 2026-06-05 | $9.01 | -3.33% | $9.19 | $9.63 | $8.67 | 7.17M |
| 2026-06-04 | $9.32 | +7.50% | $8.53 | $9.46 | $8.39 | 9.16M |
| 2026-06-03 | $8.67 | +1.40% | $8.55 | $8.79 | $8.09 | 5.78M |
| 2026-06-02 | $8.55 | -8.06% | $9.00 | $9.38 | $8.06 | 10.37M |
| 2026-06-01 | $9.30 | +5.92% | $8.87 | $9.80 | $8.78 | 13.19M |
| 2026-05-29 | $8.78 | +4.40% | $8.20 | $9.26 | $8.20 | 14.11M |
| 2026-05-28 | $8.41 | +25.90% | $6.68 | $8.55 | $6.39 | 21.74M |
| 2026-05-27 | $6.68 | +38.88% | $6.49 | $7.62 | $6.17 | 54.81M |
| 2026-05-26 | $4.81 | +5.71% | $4.64 | $4.98 | $4.52 | 12.38M |