Digital Turbine, Inc. (APPS)
NASDAQ: APPS · Real-Time Price · USD
3.460
-0.110 (-3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
3.440
-0.020 (-0.58%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Digital Turbine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.53 | 3.57 | 3.44 | 3.44 | 3.44 | -3.56% | 1,717,550 |
| Apr 27, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | 3.18% | 1,676,185 |
| Apr 24, 2026 | 3.45 | 3.52 | 3.33 | 3.46 | 3.46 | 0.29% | 2,411,655 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.43 | 3.45 | 3.45 | -7.01% | 1,385,717 |
| Apr 22, 2026 | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | 0.54% | 1,547,543 |
| Apr 21, 2026 | 3.82 | 3.88 | 3.63 | 3.69 | 3.69 | -3.15% | 2,123,703 |
| Apr 20, 2026 | 3.66 | 3.85 | 3.65 | 3.81 | 3.81 | 1.60% | 1,676,649 |
| Apr 17, 2026 | 3.95 | 4.07 | 3.68 | 3.75 | 3.75 | -3.10% | 4,133,483 |
| Apr 16, 2026 | 3.45 | 3.90 | 3.40 | 3.87 | 3.87 | 14.16% | 4,365,792 |
| Apr 15, 2026 | 3.16 | 3.44 | 3.15 | 3.39 | 3.39 | 8.65% | 2,335,775 |
| Apr 14, 2026 | 3.00 | 3.16 | 2.99 | 3.12 | 3.12 | 6.48% | 2,054,490 |
| Apr 13, 2026 | 2.78 | 2.98 | 2.75 | 2.93 | 2.93 | 3.90% | 1,798,839 |
| Apr 10, 2026 | 3.03 | 3.05 | 2.76 | 2.82 | 2.82 | -6.31% | 2,366,954 |
| Apr 9, 2026 | 3.06 | 3.07 | 2.94 | 3.01 | 3.01 | -2.59% | 1,264,268 |
| Apr 8, 2026 | 3.29 | 3.39 | 3.03 | 3.09 | 3.09 | 2.32% | 1,875,899 |
| Apr 7, 2026 | 3.03 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 1,615,133 |
| Apr 6, 2026 | 2.92 | 3.07 | 2.91 | 3.03 | 3.03 | 4.84% | 1,735,775 |
| Apr 2, 2026 | 2.86 | 2.91 | 2.74 | 2.89 | 2.89 | -2.69% | 2,003,305 |
| Apr 1, 2026 | 2.94 | 3.05 | 2.89 | 2.97 | 2.97 | 3.13% | 2,103,846 |
| Mar 31, 2026 | 2.94 | 2.98 | 2.86 | 2.88 | 2.88 | 0.35% | 5,285,133 |
| Mar 30, 2026 | 2.92 | 2.97 | 2.84 | 2.87 | 2.87 | -1.37% | 1,405,710 |
| Mar 27, 2026 | 2.94 | 3.05 | 2.87 | 2.91 | 2.91 | -2.35% | 1,772,582 |
| Mar 26, 2026 | 2.92 | 3.06 | 2.87 | 2.98 | 2.98 | 1.02% | 2,188,426 |
| Mar 25, 2026 | 3.00 | 3.08 | 2.93 | 2.95 | 2.95 | -0.34% | 2,335,178 |
| Mar 24, 2026 | 3.09 | 3.11 | 2.88 | 2.96 | 2.96 | -5.73% | 3,974,433 |
| Mar 23, 2026 | 3.15 | 3.24 | 3.09 | 3.14 | 3.14 | 0.64% | 1,649,761 |
| Mar 20, 2026 | 3.24 | 3.25 | 3.07 | 3.12 | 3.12 | -3.70% | 3,007,733 |
| Mar 19, 2026 | 3.20 | 3.38 | 3.15 | 3.24 | 3.24 | -0.61% | 2,617,745 |
| Mar 18, 2026 | 3.44 | 3.52 | 3.25 | 3.26 | 3.26 | -5.78% | 3,264,700 |
| Mar 17, 2026 | 3.60 | 3.70 | 3.46 | 3.46 | 3.46 | -4.42% | 1,929,731 |
| Mar 16, 2026 | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | 1.69% | 1,379,379 |
| Mar 13, 2026 | 3.67 | 3.74 | 3.51 | 3.56 | 3.56 | -3.00% | 1,981,925 |
| Mar 12, 2026 | 3.73 | 3.79 | 3.62 | 3.67 | 3.67 | -2.65% | 2,033,409 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.74 | 3.77 | 3.77 | -2.33% | 1,783,127 |
| Mar 10, 2026 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -3.26% | 2,031,245 |
| Mar 9, 2026 | 4.01 | 4.05 | 3.85 | 3.99 | 3.99 | -2.68% | 1,747,803 |
| Mar 6, 2026 | 4.15 | 4.22 | 4.06 | 4.10 | 4.10 | -3.53% | 1,352,818 |
| Mar 5, 2026 | 4.25 | 4.41 | 4.18 | 4.25 | 4.25 | -0.93% | 1,922,239 |
| Mar 4, 2026 | 4.23 | 4.41 | 4.19 | 4.29 | 4.29 | 2.39% | 1,491,853 |
| Mar 3, 2026 | 3.95 | 4.30 | 3.93 | 4.19 | 4.19 | 2.20% | 2,159,310 |
| Mar 2, 2026 | 3.95 | 4.18 | 3.85 | 4.10 | 4.10 | 0.99% | 2,315,023 |
| Feb 27, 2026 | 3.86 | 4.07 | 3.77 | 4.06 | 4.06 | 2.27% | 2,601,888 |
| Feb 26, 2026 | 3.92 | 4.00 | 3.82 | 3.97 | 3.97 | 2.32% | 3,344,805 |
| Feb 25, 2026 | 4.09 | 4.16 | 3.72 | 3.88 | 3.88 | -5.13% | 4,439,628 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.94 | 4.09 | 4.09 | 0.74% | 2,513,092 |
| Feb 23, 2026 | 4.19 | 4.20 | 4.02 | 4.06 | 4.06 | -3.56% | 2,163,931 |
| Feb 20, 2026 | 4.07 | 4.36 | 4.01 | 4.21 | 4.21 | 2.43% | 2,583,325 |
| Feb 19, 2026 | 4.03 | 4.24 | 3.93 | 4.11 | 4.11 | 1.73% | 2,401,292 |
| Feb 18, 2026 | 4.06 | 4.18 | 4.01 | 4.04 | 4.04 | - | 2,627,840 |
| Feb 17, 2026 | 4.12 | 4.15 | 3.85 | 4.04 | 4.04 | -3.58% | 2,989,984 |
| Feb 13, 2026 | 4.21 | 4.38 | 4.15 | 4.19 | 4.19 | - | 1,788,124 |
| Feb 12, 2026 | 4.36 | 4.42 | 4.12 | 4.19 | 4.19 | -3.90% | 2,826,952 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.22 | 4.36 | 4.36 | -6.64% | 3,713,323 |
| Feb 10, 2026 | 4.50 | 4.80 | 4.42 | 4.67 | 4.67 | 5.66% | 4,374,185 |
| Feb 9, 2026 | 4.13 | 4.50 | 3.97 | 4.42 | 4.42 | 6.51% | 3,983,973 |
| Feb 6, 2026 | 4.35 | 4.43 | 4.11 | 4.15 | 4.15 | -2.01% | 4,743,999 |
| Feb 5, 2026 | 4.51 | 4.58 | 4.15 | 4.24 | 4.24 | -9.70% | 5,617,780 |
| Feb 4, 2026 | 5.90 | 6.19 | 4.61 | 4.69 | 4.69 | -5.06% | 14,993,409 |
| Feb 3, 2026 | 5.05 | 5.09 | 4.72 | 4.94 | 4.94 | -1.98% | 8,870,635 |
| Feb 2, 2026 | 5.25 | 5.29 | 4.94 | 5.04 | 5.04 | -3.45% | 4,162,848 |
| Jan 30, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -3.51% | 2,788,824 |
| Jan 29, 2026 | 5.45 | 5.49 | 5.12 | 5.41 | 5.41 | -1.10% | 3,124,893 |
| Jan 28, 2026 | 5.52 | 5.73 | 5.39 | 5.47 | 5.47 | 0.37% | 2,456,834 |
| Jan 27, 2026 | 5.49 | 5.51 | 5.21 | 5.45 | 5.45 | 0.65% | 2,240,973 |
| Jan 26, 2026 | 5.30 | 5.54 | 5.18 | 5.42 | 5.42 | 2.75% | 2,062,411 |
| Jan 23, 2026 | 5.17 | 5.48 | 5.06 | 5.27 | 5.27 | 1.93% | 1,748,373 |
| Jan 22, 2026 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -0.39% | 1,652,338 |
| Jan 21, 2026 | 5.51 | 5.65 | 5.04 | 5.19 | 5.19 | -5.64% | 4,309,642 |
| Jan 20, 2026 | 4.80 | 5.52 | 4.78 | 5.50 | 5.50 | 10.22% | 4,373,407 |
| Jan 16, 2026 | 5.30 | 5.46 | 4.96 | 4.99 | 4.99 | -5.31% | 3,032,498 |
| Jan 15, 2026 | 5.27 | 5.39 | 5.21 | 5.27 | 5.27 | 0.57% | 2,497,382 |
| Jan 14, 2026 | 5.10 | 5.32 | 5.01 | 5.24 | 5.24 | 1.95% | 2,984,190 |
| Jan 13, 2026 | 4.94 | 5.15 | 4.84 | 5.14 | 5.14 | 4.05% | 2,041,769 |
| Jan 12, 2026 | 4.78 | 5.02 | 4.70 | 4.94 | 4.94 | 1.65% | 1,903,058 |
| Jan 9, 2026 | 4.94 | 4.99 | 4.82 | 4.86 | 4.86 | -1.02% | 1,777,288 |
| Jan 8, 2026 | 5.09 | 5.11 | 4.88 | 4.91 | 4.91 | -4.47% | 1,872,748 |
| Jan 7, 2026 | 5.10 | 5.30 | 4.96 | 5.14 | 5.14 | 0.78% | 2,115,034 |
| Jan 6, 2026 | 4.96 | 5.12 | 4.89 | 5.10 | 5.10 | 3.24% | 1,604,036 |
| Jan 5, 2026 | 4.80 | 5.08 | 4.74 | 4.94 | 4.94 | 3.35% | 2,125,329 |
| Jan 2, 2026 | 5.04 | 5.11 | 4.70 | 4.78 | 4.78 | -4.40% | 2,874,866 |
| Dec 31, 2025 | 5.00 | 5.15 | 4.93 | 5.00 | 5.00 | -0.79% | 4,593,423 |
| Dec 30, 2025 | 5.14 | 5.27 | 5.03 | 5.04 | 5.04 | -2.33% | 1,511,045 |
| Dec 29, 2025 | 5.14 | 5.23 | 5.10 | 5.16 | 5.16 | -1.15% | 1,548,916 |
| Dec 26, 2025 | 5.32 | 5.33 | 5.13 | 5.22 | 5.22 | -2.97% | 1,425,192 |
| Dec 24, 2025 | 5.29 | 5.51 | 5.25 | 5.38 | 5.38 | 3.07% | 1,884,821 |
| Dec 23, 2025 | 5.10 | 5.25 | 5.00 | 5.22 | 5.22 | 0.77% | 2,107,727 |
| Dec 22, 2025 | 5.35 | 5.44 | 5.14 | 5.18 | 5.18 | -1.52% | 1,970,106 |
| Dec 19, 2025 | 5.49 | 5.49 | 5.20 | 5.26 | 5.26 | -3.84% | 3,136,791 |
| Dec 18, 2025 | 5.25 | 5.70 | 5.25 | 5.47 | 5.47 | 7.25% | 3,567,636 |
| Dec 17, 2025 | 4.91 | 5.19 | 4.86 | 5.10 | 5.10 | 3.66% | 2,476,379 |
| Dec 16, 2025 | 4.74 | 5.06 | 4.69 | 4.92 | 4.92 | 6.03% | 2,305,261 |
| Dec 15, 2025 | 4.82 | 4.85 | 4.59 | 4.64 | 4.64 | -3.13% | 1,446,448 |
| Dec 12, 2025 | 4.95 | 4.97 | 4.76 | 4.79 | 4.79 | -3.23% | 1,789,153 |
| Dec 11, 2025 | 4.94 | 5.03 | 4.82 | 4.95 | 4.95 | -0.80% | 2,234,975 |
| Dec 10, 2025 | 5.02 | 5.06 | 4.93 | 4.99 | 4.99 | -1.58% | 2,192,124 |
| Dec 9, 2025 | 4.97 | 5.13 | 4.92 | 5.07 | 5.07 | 0.40% | 1,559,895 |
| Dec 8, 2025 | 5.09 | 5.12 | 4.92 | 5.05 | 5.05 | 0.80% | 1,983,720 |
| Dec 5, 2025 | 5.09 | 5.10 | 4.98 | 5.01 | 5.01 | -1.38% | 1,863,260 |
| Dec 4, 2025 | 4.92 | 5.12 | 4.84 | 5.08 | 5.08 | 3.46% | 2,089,608 |
| Dec 3, 2025 | 4.75 | 4.97 | 4.68 | 4.91 | 4.91 | 2.72% | 1,878,841 |