Digital Turbine Inc. (APPS)
NASDAQ: APPS
· Real-Time Price · USD
4.29
-0.10 (-2.28%)
At close: Aug 14, 2025, 3:59 PM
4.26
-0.58%
Pre-market: Aug 15, 2025, 08:53 AM EDT
APPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.28 | 4.33 | 4.16 | 4.30 | 4.30 | -2.05% | 2,445,216 |
| Aug 13, 2025 | 4.35 | 4.41 | 4.14 | 4.39 | 4.39 | 2.57% | 3,430,018 |
| Aug 12, 2025 | 4.29 | 4.35 | 4.10 | 4.28 | 4.28 | -0.23% | 3,460,953 |
| Aug 11, 2025 | 4.31 | 4.41 | 4.26 | 4.29 | 4.29 | -1.38% | 2,533,300 |
| Aug 8, 2025 | 4.67 | 4.74 | 4.32 | 4.35 | 4.35 | -7.45% | 4,928,300 |
| Aug 7, 2025 | 4.64 | 4.85 | 4.55 | 4.70 | 4.70 | 1.08% | 4,337,300 |
| Aug 6, 2025 | 4.69 | 4.87 | 4.39 | 4.65 | 4.65 | -14.52% | 15,418,500 |
| Aug 5, 2025 | 5.77 | 5.77 | 5.34 | 5.44 | 5.44 | -4.39% | 12,629,210 |
| Aug 4, 2025 | 5.23 | 5.71 | 5.20 | 5.69 | 5.69 | 11.13% | 5,186,332 |
| Aug 1, 2025 | 5.24 | 5.29 | 4.97 | 5.12 | 5.12 | -6.06% | 4,306,447 |
| Jul 31, 2025 | 5.10 | 5.49 | 5.00 | 5.45 | 5.45 | 9.00% | 4,119,927 |
| Jul 30, 2025 | 5.13 | 5.27 | 4.99 | 5.00 | 5.00 | -2.91% | 2,966,400 |
| Jul 29, 2025 | 5.49 | 5.55 | 5.06 | 5.15 | 5.15 | -5.33% | 3,233,822 |
| Jul 28, 2025 | 5.60 | 5.63 | 5.32 | 5.44 | 5.44 | -0.37% | 2,199,543 |
| Jul 25, 2025 | 5.33 | 5.51 | 5.18 | 5.46 | 5.46 | 1.30% | 3,005,339 |
| Jul 24, 2025 | 5.36 | 5.68 | 5.25 | 5.39 | 5.39 | 0.75% | 3,379,535 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.28 | 5.35 | 5.35 | -0.74% | 1,748,505 |
| Jul 22, 2025 | 5.49 | 5.53 | 4.88 | 5.39 | 5.39 | -2.88% | 5,076,600 |
| Jul 21, 2025 | 5.39 | 5.86 | 5.39 | 5.55 | 5.55 | 3.35% | 4,957,434 |
| Jul 18, 2025 | 5.19 | 5.55 | 5.18 | 5.37 | 5.37 | 3.27% | 3,706,820 |