Digital Turbine Inc. (APPS)
NASDAQ: APPS
· Real-Time Price · USD
6.33
-0.10 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
6.34
0.15%
After-hours: Oct 03, 2025, 07:56 PM EDT
APPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.49 | 6.49 | 6.10 | 6.33 | 6.33 | -1.56% | 2,502,834 |
| Oct 2, 2025 | 6.58 | 6.60 | 6.15 | 6.43 | 6.43 | -1.53% | 2,841,100 |
| Oct 1, 2025 | 6.35 | 6.83 | 6.34 | 6.53 | 6.53 | 2.03% | 4,456,700 |
| Sep 30, 2025 | 5.92 | 6.41 | 5.87 | 6.40 | 6.40 | 7.74% | 4,970,316 |
| Sep 29, 2025 | 5.49 | 6.08 | 5.45 | 5.94 | 5.94 | 10.00% | 4,037,109 |
| Sep 26, 2025 | 5.25 | 5.43 | 5.19 | 5.40 | 5.40 | 2.66% | 2,141,648 |
| Sep 25, 2025 | 5.14 | 5.29 | 5.06 | 5.26 | 5.26 | -1.50% | 2,692,353 |
| Sep 24, 2025 | 5.44 | 5.46 | 5.22 | 5.34 | 5.34 | -2.73% | 2,438,801 |
| Sep 23, 2025 | 5.52 | 5.76 | 5.43 | 5.49 | 5.49 | 0.55% | 2,924,716 |
| Sep 22, 2025 | 5.41 | 5.55 | 5.31 | 5.46 | 5.46 | -1.09% | 2,503,200 |
| Sep 19, 2025 | 5.33 | 5.63 | 5.28 | 5.52 | 5.52 | 3.37% | 3,989,027 |
| Sep 18, 2025 | 5.34 | 5.50 | 5.27 | 5.34 | 5.34 | 2.89% | 3,309,439 |
| Sep 17, 2025 | 5.34 | 5.46 | 5.03 | 5.19 | 5.19 | -2.81% | 4,716,800 |
| Sep 16, 2025 | 5.02 | 5.39 | 4.95 | 5.34 | 5.34 | 6.16% | 4,187,424 |
| Sep 15, 2025 | 4.70 | 5.20 | 4.70 | 5.03 | 5.03 | 8.87% | 4,844,128 |
| Sep 12, 2025 | 4.57 | 4.77 | 4.48 | 4.62 | 4.62 | 1.32% | 3,785,100 |
| Sep 11, 2025 | 4.46 | 4.63 | 4.43 | 4.56 | 4.56 | 2.93% | 3,330,236 |
| 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 |
Page 1 of 136