Digital Turbine, Inc. (BIT:1APPS)
Italy
· Delayed Price · Currency is EUR 4.328
+0.101 (2.39%)
At close: Dec 5, 2025
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.39% | - |
| Dec 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.73% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.38% | - |
| Dec 1, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.87% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.42% | - |
| Nov 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.90% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.06% | - |
| Nov 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.77% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -10.57% | - |
| Nov 20, 2025 | 4.01 | 4.01 | 4.01 | 4.00 | 4.00 | 0.25% | 590 |
| Nov 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.32% | - |
| Nov 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -6.82% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.94% | - |
| Nov 14, 2025 | 4.55 | 4.55 | 4.55 | 4.34 | 4.34 | -6.24% | 60 |
| Nov 13, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -8.41% | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Nov 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.91% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.73% | - |
| Nov 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -6.23% | - |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -10.53% | - |
| Nov 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 17.53% | - |
| Nov 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.96% | - |
| Nov 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.59% | - |
| Oct 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.88% | - |
| Oct 30, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.84% | - |
| Oct 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.90% | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.26% | - |
| Oct 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.45% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.95% | - |
| Oct 23, 2025 | 5.26 | 5.26 | 5.26 | 5.48 | 5.48 | -0.72% | 150 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.25 | 5.52 | 5.52 | -0.25% | 109 |
| Oct 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.60% | - |
| Oct 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.75% | - |
| Oct 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -13.57% | - |
| Oct 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.50% | - |
| Oct 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 15.22% | - |
| Oct 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.52% | - |
| Oct 13, 2025 | 5.72 | 5.72 | 5.41 | 5.62 | 5.62 | -1.13% | 541 |
| Oct 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.46% | - |
| Oct 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -6.64% | - |
| Oct 8, 2025 | 6.13 | 6.13 | 6.13 | 6.11 | 6.11 | 5.38% | 410 |
| Oct 7, 2025 | 5.82 | 6.05 | 5.60 | 5.80 | 5.80 | 5.92% | 1,980 |
| Oct 6, 2025 | 5.49 | 5.49 | 5.49 | 5.48 | 5.48 | 6.54% | 800 |
| Oct 3, 2025 | 5.27 | 5.27 | 5.27 | 5.14 | 5.14 | -4.21% | 305 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.21 | 5.37 | 5.37 | -2.33% | 1,249 |
| Oct 1, 2025 | 5.17 | 5.60 | 5.09 | 5.49 | 5.49 | 9.70% | 3,046 |
| Sep 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.56% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.25% | - |
| Sep 26, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.15% | - |
| Sep 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.57% | - |
| Sep 24, 2025 | 4.70 | 4.70 | 4.38 | 4.54 | 4.54 | -3.28% | 416 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.04% | - |
| Sep 22, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 15.07% | 884 |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | - |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -7.22% | - |
| Sep 17, 2025 | 4.60 | 4.60 | 4.28 | 4.43 | 4.43 | -3.17% | 1,450 |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.77% | - |
| Sep 15, 2025 | 4.14 | 4.15 | 4.14 | 4.25 | 4.25 | 7.77% | 986 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.94 | 0.51% | 705 |
| Sep 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.80% | - |
| Sep 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.03% | - |
| Sep 9, 2025 | 3.62 | 3.62 | 3.62 | 3.54 | 3.54 | -2.35% | 994 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.60% | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.96% | - |
| Sep 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Sep 2, 2025 | 3.41 | 3.90 | 3.41 | 3.87 | 3.87 | -11.95% | 2,514 |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 4.40 | 4.40 | 20.75% | 650 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.50 | 3.64 | 3.64 | 23.32% | 15 |
| Aug 28, 2025 | 3.42 | 3.42 | 3.42 | 2.96 | 2.96 | -20.46% | 15 |
| Aug 27, 2025 | 3.63 | 3.83 | 3.63 | 3.72 | 3.72 | -2.16% | 104 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 25, 2025 | 3.79 | 3.79 | 3.79 | 3.80 | 3.80 | - | 15 |
| Aug 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.01% | - |
| Aug 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -9.60% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.80 | 3.80 | 0.26% | 60 |
| Aug 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Aug 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 14.61% | - |
| Aug 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -15.42% | - |
| Aug 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -7.87% | - |
| Aug 6, 2025 | 4.93 | 4.93 | 4.93 | 4.24 | 4.24 | -8.04% | 15 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 4.62 | 4.62 | 31.86% | 400 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -17.49% | - |
| Aug 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.19% | - |
| Jul 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.64% | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.50% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.77 | 4.77 | -1.95% | 400 |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85% | - |
| Jul 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.89% | - |
| Jul 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 7.02% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.68% | - |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.99 | 4.99 | 9.94% | 120 |
| Jul 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.44% | - |