Digital Turbine, Inc. - Common Stock (APPS)
2.9600
+0.1400 (4.96%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Digital Turbine, Inc. - Common Stock (APPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 2.70 | 2.83 | 2.60 | 2.82 | 4,117,266 | 2.82 |
| 3/31/2025 | 2.71 | 2.74 | 2.60 | 2.71 | 3,032,124 | 2.71 |
| 3/28/2025 | 3.03 | 3.05 | 2.76 | 2.84 | 3,762,348 | 2.84 |
| 3/27/2025 | 3.24 | 3.24 | 3.05 | 3.08 | 2,364,166 | 3.08 |
| 3/26/2025 | 3.54 | 3.59 | 3.15 | 3.27 | 3,599,842 | 3.27 |
| 3/25/2025 | 3.70 | 3.75 | 3.39 | 3.52 | 3,111,337 | 3.52 |
| 3/24/2025 | 3.63 | 3.80 | 3.58 | 3.65 | 3,110,715 | 3.65 |
| 3/21/2025 | 3.30 | 3.62 | 3.24 | 3.52 | 2,886,673 | 3.52 |
| 3/20/2025 | 3.37 | 3.48 | 3.29 | 3.45 | 3,105,640 | 3.45 |
| 3/19/2025 | 3.44 | 3.65 | 3.39 | 3.45 | 3,195,471 | 3.45 |
| 3/18/2025 | 3.67 | 3.75 | 3.33 | 3.39 | 4,554,194 | 3.39 |
| 3/17/2025 | 3.34 | 3.85 | 3.34 | 3.83 | 5,023,016 | 3.83 |
| 3/14/2025 | 3.28 | 3.43 | 3.23 | 3.35 | 6,432,660 | 3.35 |
| 3/13/2025 | 3.09 | 3.25 | 2.97 | 3.18 | 3,527,237 | 3.18 |
| 3/12/2025 | 3.06 | 3.31 | 2.94 | 3.09 | 6,158,515 | 3.09 |
| 3/11/2025 | 2.83 | 3.02 | 2.68 | 2.88 | 4,689,984 | 2.88 |
| 3/10/2025 | 2.83 | 2.84 | 2.53 | 2.81 | 5,712,116 | 2.81 |
| 3/07/2025 | 3.11 | 3.18 | 2.81 | 2.94 | 4,162,287 | 2.94 |
| 3/06/2025 | 3.45 | 3.57 | 3.09 | 3.16 | 4,634,232 | 3.16 |
| 3/05/2025 | 3.16 | 3.61 | 3.10 | 3.58 | 4,754,189 | 3.58 |
| 3/04/2025 | 3.03 | 3.26 | 2.95 | 3.15 | 4,450,998 | 3.15 |
| 3/03/2025 | 3.56 | 3.59 | 3.14 | 3.17 | 3,597,598 | 3.17 |
| 2/28/2025 | 3.51 | 3.55 | 3.22 | 3.43 | 5,562,614 | 3.43 |
| 2/27/2025 | 3.61 | 3.89 | 3.54 | 3.58 | 5,556,391 | 3.58 |
| 2/26/2025 | 3.66 | 3.73 | 3.52 | 3.58 | 3,567,053 | 3.58 |
| 2/25/2025 | 3.87 | 3.90 | 3.53 | 3.61 | 4,773,818 | 3.61 |
| 2/24/2025 | 4.27 | 4.28 | 3.58 | 3.91 | 8,209,356 | 3.91 |
| 2/21/2025 | 4.83 | 5.01 | 4.19 | 4.23 | 5,822,922 | 4.23 |
| 2/20/2025 | 4.94 | 5.04 | 4.61 | 4.79 | 5,726,374 | 4.79 |
| 2/19/2025 | 5.12 | 5.48 | 5.02 | 5.06 | 6,035,394 | 5.06 |
| 2/18/2025 | 6.14 | 6.16 | 5.01 | 5.15 | 11,237,488 | 5.15 |
| 2/14/2025 | 6.59 | 6.80 | 6.13 | 6.19 | 5,842,925 | 6.19 |
| 2/13/2025 | 6.36 | 6.86 | 6.11 | 6.52 | 10,655,965 | 6.52 |
| 2/12/2025 | 5.27 | 6.40 | 5.25 | 6.14 | 12,636,122 | 6.14 |
| 2/11/2025 | 5.27 | 5.71 | 5.17 | 5.45 | 9,508,981 | 5.45 |
| 2/10/2025 | 4.90 | 5.50 | 4.60 | 5.38 | 15,633,149 | 5.38 |
| 2/07/2025 | 4.64 | 5.20 | 4.40 | 4.90 | 25,468,871 | 4.90 |
| 2/06/2025 | 3.20 | 5.13 | 3.12 | 4.99 | 121,248,698 | 4.99 |
| 2/05/2025 | 2.50 | 2.63 | 2.42 | 2.54 | 7,172,702 | 2.54 |
| 2/04/2025 | 2.54 | 2.62 | 2.42 | 2.48 | 1,946,334 | 2.48 |
| 2/03/2025 | 2.48 | 2.65 | 2.44 | 2.54 | 3,042,767 | 2.54 |
| 1/31/2025 | 2.52 | 2.67 | 2.51 | 2.62 | 3,363,734 | 2.62 |
| 1/30/2025 | 2.49 | 2.59 | 2.46 | 2.51 | 2,205,905 | 2.51 |
| 1/29/2025 | 2.51 | 2.57 | 2.36 | 2.45 | 2,552,897 | 2.45 |
| 1/28/2025 | 2.38 | 2.60 | 2.28 | 2.51 | 2,406,478 | 2.51 |
| 1/27/2025 | 2.39 | 2.50 | 2.33 | 2.37 | 2,944,333 | 2.37 |
| 1/24/2025 | 2.22 | 2.50 | 2.22 | 2.46 | 3,607,591 | 2.46 |
| 1/23/2025 | 2.13 | 2.32 | 2.10 | 2.25 | 2,588,886 | 2.25 |
| 1/22/2025 | 2.17 | 2.32 | 2.12 | 2.13 | 3,405,606 | 2.13 |
| 1/21/2025 | 2.00 | 2.17 | 1.99 | 2.16 | 3,518,685 | 2.16 |
| 1/17/2025 | 1.97 | 2.06 | 1.96 | 2.00 | 2,650,991 | 2.00 |
| 1/16/2025 | 1.93 | 1.98 | 1.81 | 1.97 | 2,920,508 | 1.97 |
| 1/15/2025 | 1.79 | 1.94 | 1.76 | 1.93 | 2,329,239 | 1.93 |
| 1/14/2025 | 1.76 | 1.78 | 1.65 | 1.70 | 1,682,216 | 1.70 |
| 1/13/2025 | 1.77 | 1.78 | 1.68 | 1.72 | 2,143,356 | 1.72 |
| 1/10/2025 | 1.76 | 1.84 | 1.68 | 1.81 | 2,425,604 | 1.81 |
| 1/08/2025 | 1.96 | 1.98 | 1.85 | 1.85 | 3,042,362 | 1.85 |
| 1/07/2025 | 2.07 | 2.19 | 1.98 | 2.03 | 3,641,770 | 2.03 |
| 1/06/2025 | 2.00 | 2.12 | 1.92 | 2.03 | 3,956,214 | 2.03 |
| 1/03/2025 | 1.79 | 1.99 | 1.75 | 1.97 | 4,288,338 | 1.97 |
| 1/02/2025 | 1.74 | 1.86 | 1.68 | 1.76 | 3,526,999 | 1.76 |