5 DAY PERFORMANCE
-8.09%
1 MONTH PERFORMANCE
-16.78%
3 MONTH PERFORMANCE
+104.65%
6 MONTH PERFORMANCE
+26.16%
YEAR-TO-DATE PERFORMANCE
+108.28%
1 YEAR PERFORMANCE
+37.50%
Digital Turbine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $3.30 | $3.52 (6.67%) | $3.62 | $3.24 | 2.86 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 |
| 01/31/2025 | $2.52 | $2.62 (3.97%) | $2.67 | $2.51 | 3.36 M | $269.97 M |
| 01/30/2025 | $2.49 | $2.51 (0.8%) | $2.59 | $2.46 | 2.21 M | $258.63 M |
| 01/29/2025 | $2.51 | $2.45 (-2.39%) | $2.57 | $2.36 | 2.55 M | $252.45 M |
| 01/28/2025 | $2.38 | $2.51 (5.46%) | $2.60 | $2.28 | 2.41 M | $258.63 M |
| 01/27/2025 | $2.39 | $2.37 (-0.84%) | $2.50 | $2.33 | 2.94 M | $244.21 M |
| 01/24/2025 | $2.22 | $2.46 (10.81%) | $2.50 | $2.22 | 3.61 M | $253.48 M |
| 01/23/2025 | $2.13 | $2.25 (5.63%) | $2.32 | $2.10 | 2.59 M | $231.84 M |
| 01/22/2025 | $2.17 | $2.13 (-1.84%) | $2.32 | $2.12 | 3.41 M | $219.48 M |
| 01/21/2025 | $2.00 | $2.16 (8%) | $2.17 | $1.99 | 3.52 M | $222.57 M |
| 01/17/2025 | $1.97 | $2.00 (1.52%) | $2.07 | $1.96 | 2.65 M | $206.08 M |
| 01/16/2025 | $1.93 | $1.97 (2.07%) | $1.98 | $1.81 | 2.92 M | $202.99 M |
| 01/15/2025 | $1.79 | $1.93 (7.82%) | $1.94 | $1.77 | 2.33 M | $198.87 M |
| 01/14/2025 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.65 | 1.68 M | $175.17 M |
| 01/13/2025 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.68 | 2.14 M | $177.23 M |
| 01/10/2025 | $1.76 | $1.81 (2.84%) | $1.84 | $1.68 | 2.43 M | $186.50 M |
| 01/08/2025 | $1.96 | $1.85 (-5.61%) | $1.98 | $1.85 | 3.04 M | $190.63 M |
| 01/07/2025 | $2.07 | $2.03 (-1.93%) | $2.19 | $1.98 | 3.65 M | $209.17 M |
| 01/06/2025 | $2.00 | $2.03 (1.5%) | $2.12 | $1.92 | 3.96 M | $209.17 M |
| 01/03/2025 | $1.79 | $1.97 (10.06%) | $1.99 | $1.75 | 4.29 M | $202.99 M |
| 01/02/2025 | $1.74 | $1.76 (1.15%) | $1.86 | $1.68 | 3.53 M | $181.35 M |
| 12/31/2024 | $1.79 | $1.69 (-5.59%) | $1.92 | $1.68 | 2.76 M | $174.14 M |
| 12/30/2024 | $1.80 | $1.82 (1.11%) | $1.87 | $1.64 | 5.08 M | $187.53 M |
| 12/27/2024 | $2.00 | $1.86 (-7%) | $2.03 | $1.82 | 2.92 M | $191.66 M |
| 12/26/2024 | $1.74 | $2.01 (15.52%) | $2.04 | $1.73 | 4.73 M | $207.11 M |
| 12/24/2024 | $1.91 | $1.78 (-6.81%) | $1.94 | $1.74 | 2.15 M | $183.41 M |
| 12/23/2024 | $1.72 | $1.87 (8.72%) | $1.88 | $1.67 | 3.41 M | $192.69 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.
