Digital Turbine Inc. (APPS)
NASDAQ: APPS
· Real-Time Price · USD
4.56
0.13 (2.93%)
At close: Sep 11, 2025, 3:59 PM
4.58
0.44%
Pre-market: Sep 12, 2025, 08:31 AM EDT
APPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.46 | 4.63 | 4.43 | 4.56 | 4.56 | 2.93% | 3,257,414 |
| Sep 10, 2025 | 4.57 | 4.61 | 4.26 | 4.43 | 4.43 | -3.06% | 3,182,236 |
| Sep 9, 2025 | 4.32 | 4.61 | 4.29 | 4.57 | 4.57 | 4.82% | 2,783,337 |
| Sep 8, 2025 | 4.49 | 4.57 | 4.32 | 4.36 | 4.36 | -2.24% | 2,194,900 |
| Sep 5, 2025 | 4.30 | 4.49 | 4.16 | 4.46 | 4.46 | 5.19% | 3,142,700 |
| Sep 4, 2025 | 4.18 | 4.25 | 4.09 | 4.24 | 4.24 | 0.95% | 2,126,500 |
| Sep 3, 2025 | 4.14 | 4.24 | 4.12 | 4.20 | 4.20 | 1.20% | 2,285,133 |
| Sep 2, 2025 | 4.31 | 4.62 | 4.09 | 4.15 | 4.15 | -1.19% | 5,147,934 |
| Aug 29, 2025 | 4.26 | 4.31 | 4.13 | 4.20 | 4.20 | -1.41% | 1,850,091 |
| Aug 28, 2025 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 1.67% | 2,193,423 |
| Aug 27, 2025 | 4.28 | 4.41 | 4.17 | 4.19 | 4.19 | -1.87% | 2,757,721 |
| Aug 26, 2025 | 4.11 | 4.36 | 4.06 | 4.27 | 4.27 | 4.15% | 2,739,010 |
| Aug 25, 2025 | 4.21 | 4.23 | 4.08 | 4.10 | 4.10 | -3.07% | 1,896,027 |
| Aug 22, 2025 | 3.86 | 4.25 | 3.82 | 4.23 | 4.23 | 9.59% | 2,427,312 |
| Aug 21, 2025 | 3.88 | 3.96 | 3.79 | 3.86 | 3.86 | -0.77% | 1,544,700 |
| Aug 20, 2025 | 3.94 | 3.96 | 3.78 | 3.89 | 3.89 | -2.02% | 2,819,306 |
| Aug 19, 2025 | 4.14 | 4.18 | 3.93 | 3.97 | 3.97 | -4.57% | 4,334,521 |
| Aug 18, 2025 | 4.25 | 4.29 | 4.15 | 4.16 | 4.16 | -3.26% | 3,186,548 |
| Aug 15, 2025 | 4.29 | 4.38 | 4.26 | 4.30 | 4.30 | 0.00% | 2,060,800 |
| Aug 14, 2025 | 4.28 | 4.33 | 4.16 | 4.30 | 4.30 | -2.05% | 2,510,100 |