5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
+19.69%
3 MONTH PERFORMANCE
+22.05%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
+83.43%
1 YEAR PERFORMANCE
+50.49%
Digital Turbine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.08 | $3.10 (0.65%) | $3.24 | $3.05 | 1.94 M | $322.86 M |
| 05/01/2025 | $3.09 | $3.01 (-2.59%) | $3.13 | $3.00 | 1.61 M | $313.49 M |
| 04/30/2025 | $3.00 | $3.00 (0%) | $3.04 | $2.87 | 2.72 M | $312.44 M |
| 04/29/2025 | $3.25 | $3.17 (-2.46%) | $3.37 | $3.16 | 1.87 M | $330.15 M |
| 04/28/2025 | $3.42 | $3.28 (-4.09%) | $3.48 | $3.20 | 1.90 M | $341.61 M |
| 04/25/2025 | $3.38 | $3.39 (0.3%) | $3.58 | $3.31 | 2.55 M | $353.06 M |
| 04/24/2025 | $3.15 | $3.38 (7.3%) | $3.41 | $3.08 | 2.48 M | $352.02 M |
| 04/23/2025 | $3.16 | $3.11 (-1.58%) | $3.34 | $3.07 | 2.62 M | $323.90 M |
| 04/22/2025 | $2.97 | $3.00 (1.01%) | $3.16 | $2.92 | 2.22 M | $312.44 M |
| 04/21/2025 | $3.00 | $2.92 (-2.67%) | $3.06 | $2.78 | 2.29 M | $304.11 M |
| 04/17/2025 | $2.87 | $3.12 (8.71%) | $3.18 | $2.82 | 3.01 M | $324.94 M |
| 04/16/2025 | $2.76 | $2.86 (3.62%) | $3.00 | $2.74 | 2.93 M | $297.86 M |
| 04/15/2025 | $2.66 | $2.82 (6.02%) | $2.84 | $2.61 | 3.03 M | $293.70 M |
| 04/14/2025 | $2.80 | $2.68 (-4.29%) | $2.85 | $2.58 | 1.88 M | $279.12 M |
| 04/11/2025 | $2.60 | $2.74 (5.38%) | $2.78 | $2.52 | 1.76 M | $285.37 M |
| 04/10/2025 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.48 | 2.72 M | $269.74 M |
| 04/09/2025 | $2.18 | $2.81 (28.9%) | $2.93 | $2.13 | 5.29 M | $292.66 M |
| 04/08/2025 | $2.51 | $2.20 (-12.35%) | $2.51 | $2.12 | 3.12 M | $229.13 M |
| 04/07/2025 | $2.18 | $2.28 (4.59%) | $2.62 | $2.11 | 3.85 M | $237.46 M |
| 04/04/2025 | $2.47 | $2.35 (-4.86%) | $2.55 | $2.11 | 4.90 M | $244.75 M |
| 04/03/2025 | $2.69 | $2.59 (-3.72%) | $2.81 | $2.53 | 3.17 M | $269.74 M |
| 04/02/2025 | $2.70 | $2.96 (9.63%) | $3.04 | $2.58 | 3.90 M | $308.28 M |
| 04/01/2025 | $2.70 | $2.82 (4.44%) | $2.83 | $2.60 | 4.12 M | $293.70 M |
| 03/31/2025 | $2.71 | $2.72 (0.37%) | $2.74 | $2.60 | 3.03 M | $283.28 M |
| 03/28/2025 | $3.03 | $2.84 (-6.27%) | $3.05 | $2.76 | 3.76 M | $295.78 M |
| 03/27/2025 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.05 | 2.38 M | $321.82 M |
| 03/26/2025 | $3.54 | $3.28 (-7.34%) | $3.59 | $3.15 | 3.60 M | $341.61 M |
| 03/25/2025 | $3.70 | $3.52 (-4.86%) | $3.75 | $3.39 | 3.11 M | $366.60 M |
| 03/24/2025 | $3.63 | $3.65 (0.55%) | $3.80 | $3.58 | 3.11 M | $380.14 M |
| 03/21/2025 | $3.30 | $3.52 (6.67%) | $3.62 | $3.24 | 2.89 M | $366.60 M |
| 03/20/2025 | $3.37 | $3.45 (2.37%) | $3.48 | $3.29 | 3.11 M | $359.31 M |
| 03/19/2025 | $3.44 | $3.47 (0.87%) | $3.65 | $3.39 | 3.20 M | $361.39 M |
| 03/18/2025 | $3.67 | $3.39 (-7.63%) | $3.75 | $3.33 | 4.56 M | $353.06 M |
| 03/17/2025 | $3.34 | $3.83 (14.67%) | $3.86 | $3.34 | 5.03 M | $398.89 M |
| 03/14/2025 | $3.28 | $3.35 (2.13%) | $3.43 | $3.23 | 6.43 M | $348.90 M |
| 03/13/2025 | $3.09 | $3.18 (2.91%) | $3.25 | $2.97 | 3.53 M | $331.19 M |
| 03/12/2025 | $3.06 | $3.09 (0.98%) | $3.31 | $2.94 | 6.16 M | $321.82 M |
| 03/11/2025 | $2.83 | $2.88 (1.77%) | $3.02 | $2.68 | 4.69 M | $299.95 M |
| 03/10/2025 | $2.83 | $2.81 (-0.71%) | $2.84 | $2.53 | 5.72 M | $292.66 M |
| 03/07/2025 | $3.11 | $2.94 (-5.47%) | $3.18 | $2.81 | 4.16 M | $306.20 M |
| 03/06/2025 | $3.45 | $3.16 (-8.41%) | $3.57 | $3.09 | 4.64 M | $329.11 M |
| 03/05/2025 | $3.16 | $3.58 (13.29%) | $3.61 | $3.10 | 4.78 M | $372.85 M |
| 03/04/2025 | $3.03 | $3.15 (3.96%) | $3.26 | $2.95 | 4.45 M | $328.07 M |
| 03/03/2025 | $3.56 | $3.17 (-10.96%) | $3.59 | $3.14 | 3.61 M | $330.15 M |
| 02/28/2025 | $3.51 | $3.43 (-2.28%) | $3.55 | $3.22 | 5.56 M | $357.23 M |
| 02/27/2025 | $3.61 | $3.58 (-0.83%) | $3.89 | $3.54 | 5.56 M | $372.85 M |
| 02/26/2025 | $3.66 | $3.58 (-2.19%) | $3.73 | $3.52 | 3.63 M | $372.85 M |
| 02/25/2025 | $3.87 | $3.61 (-6.72%) | $3.90 | $3.53 | 4.78 M | $375.97 M |
| 02/24/2025 | $4.27 | $3.91 (-8.43%) | $4.28 | $3.58 | 8.22 M | $407.22 M |
| 02/21/2025 | $4.83 | $4.23 (-12.42%) | $5.01 | $4.19 | 5.82 M | $440.55 M |
| 02/20/2025 | $4.94 | $4.79 (-3.04%) | $5.05 | $4.61 | 5.74 M | $498.87 M |
| 02/19/2025 | $5.12 | $5.06 (-1.17%) | $5.48 | $5.02 | 6.05 M | $526.99 M |
| 02/18/2025 | $6.15 | $5.15 (-16.26%) | $6.16 | $5.01 | 11.26 M | $536.36 M |
| 02/14/2025 | $6.59 | $6.19 (-6.07%) | $6.80 | $6.13 | 5.84 M | $644.68 M |
| 02/13/2025 | $6.36 | $6.52 (2.52%) | $6.86 | $6.11 | 10.69 M | $679.04 M |
| 02/12/2025 | $5.27 | $6.14 (16.51%) | $6.40 | $5.25 | 12.67 M | $639.47 M |
| 02/11/2025 | $5.27 | $5.45 (3.42%) | $5.71 | $5.17 | 9.52 M | $567.61 M |
| 02/10/2025 | $4.90 | $5.38 (9.8%) | $5.50 | $4.60 | 15.68 M | $560.32 M |
| 02/07/2025 | $4.64 | $4.90 (5.6%) | $5.20 | $4.40 | 25.47 M | $510.33 M |
| 02/06/2025 | $3.20 | $4.99 (55.94%) | $5.13 | $3.12 | 121.53 M | $519.70 M |
| 02/05/2025 | $2.50 | $2.54 (1.6%) | $2.63 | $2.42 | 7.73 M | $264.54 M |
| 02/04/2025 | $2.54 | $2.48 (-2.36%) | $2.62 | $2.42 | 1.95 M | $258.29 M |
| 02/03/2025 | $2.48 | $2.54 (2.42%) | $2.65 | $2.44 | 3.04 M | $264.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
