5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
-19.04%
3 MONTH PERFORMANCE
-14.59%
6 MONTH PERFORMANCE
-6.05%
YEAR-TO-DATE PERFORMANCE
-19.20%
1 YEAR PERFORMANCE
-34.73%
Digital Turbine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.12 | $4.04 (-1.94%) | $4.15 | $3.85 | 2.99 M | $456.15 M |
| 02/13/2026 | $4.21 | $4.19 (-0.48%) | $4.38 | $4.14 | 1.79 M | $485.71 M |
| 02/12/2026 | $4.36 | $4.19 (-3.9%) | $4.42 | $4.12 | 2.83 M | $485.71 M |
| 02/11/2026 | $4.66 | $4.36 (-6.44%) | $4.69 | $4.22 | 3.71 M | $505.42 M |
| 02/10/2026 | $4.50 | $4.67 (3.78%) | $4.80 | $4.42 | 4.37 M | $541.35 M |
| 02/09/2026 | $4.13 | $4.42 (7.02%) | $4.50 | $3.97 | 3.98 M | $512.37 M |
| 02/06/2026 | $4.35 | $4.15 (-4.6%) | $4.43 | $4.11 | 4.74 M | $481.07 M |
| 02/05/2026 | $4.51 | $4.24 (-5.99%) | $4.58 | $4.15 | 5.62 M | $491.51 M |
| 02/04/2026 | $5.90 | $4.69 (-20.51%) | $6.19 | $4.61 | 14.99 M | $543.67 M |
| 02/03/2026 | $5.05 | $4.94 (-2.18%) | $5.09 | $4.72 | 8.87 M | $572.65 M |
| 02/02/2026 | $5.25 | $5.04 (-4%) | $5.29 | $4.94 | 4.16 M | $584.24 M |
| 01/30/2026 | $5.34 | $5.22 (-2.25%) | $5.45 | $5.13 | 2.79 M | $556.59 M |
| 01/29/2026 | $5.45 | $5.41 (-0.73%) | $5.49 | $5.12 | 3.12 M | $576.85 M |
| 01/28/2026 | $5.52 | $5.47 (-0.91%) | $5.73 | $5.39 | 2.46 M | $583.25 M |
| 01/27/2026 | $5.49 | $5.45 (-0.73%) | $5.51 | $5.21 | 2.24 M | $581.12 M |
| 01/26/2026 | $5.30 | $5.42 (2.26%) | $5.54 | $5.18 | 2.06 M | $577.92 M |
| 01/23/2026 | $5.17 | $5.27 (1.93%) | $5.48 | $5.06 | 1.75 M | $561.92 M |
| 01/22/2026 | $5.30 | $5.17 (-2.45%) | $5.32 | $5.11 | 1.65 M | $551.26 M |
| 01/21/2026 | $5.51 | $5.19 (-5.81%) | $5.65 | $5.04 | 4.31 M | $553.39 M |
| 01/20/2026 | $4.80 | $5.50 (14.58%) | $5.52 | $4.78 | 4.37 M | $586.45 M |
| 01/16/2026 | $5.30 | $4.99 (-5.85%) | $5.46 | $4.96 | 3.03 M | $532.07 M |
| 01/15/2026 | $5.27 | $5.27 (0%) | $5.39 | $5.21 | 2.50 M | $561.92 M |
| 01/14/2026 | $5.10 | $5.24 (2.75%) | $5.32 | $5.01 | 2.98 M | $558.73 M |
| 01/13/2026 | $4.94 | $5.14 (4.05%) | $5.15 | $4.84 | 2.04 M | $548.06 M |
| 01/12/2026 | $4.78 | $4.94 (3.35%) | $5.02 | $4.70 | 1.90 M | $526.74 M |
| 01/09/2026 | $4.94 | $4.86 (-1.62%) | $4.99 | $4.82 | 1.78 M | $518.21 M |
| 01/08/2026 | $5.09 | $4.91 (-3.54%) | $5.11 | $4.88 | 1.87 M | $523.54 M |
| 01/07/2026 | $5.10 | $5.14 (0.78%) | $5.30 | $4.96 | 2.12 M | $548.06 M |
| 01/06/2026 | $4.96 | $5.10 (2.82%) | $5.12 | $4.89 | 1.60 M | $543.80 M |
| 01/05/2026 | $4.80 | $4.94 (2.92%) | $5.08 | $4.74 | 2.13 M | $526.74 M |
| 01/02/2026 | $5.04 | $4.78 (-5.16%) | $5.11 | $4.70 | 2.87 M | $521.63 M |
| 12/31/2025 | $5.00 | $5.00 (0%) | $5.15 | $4.93 | 4.59 M | $545.64 M |
| 12/30/2025 | $5.14 | $5.04 (-1.95%) | $5.27 | $5.03 | 1.51 M | $550.01 M |
| 12/29/2025 | $5.14 | $5.16 (0.39%) | $5.23 | $5.10 | 1.55 M | $563.10 M |
| 12/26/2025 | $5.32 | $5.22 (-1.88%) | $5.33 | $5.13 | 1.43 M | $569.65 M |
| 12/24/2025 | $5.29 | $5.38 (1.7%) | $5.51 | $5.25 | 1.88 M | $587.11 M |
| 12/23/2025 | $5.10 | $5.22 (2.35%) | $5.25 | $5.00 | 2.11 M | $569.65 M |
| 12/22/2025 | $5.35 | $5.18 (-3.18%) | $5.44 | $5.14 | 1.97 M | $565.28 M |
| 12/19/2025 | $5.49 | $5.26 (-4.19%) | $5.49 | $5.20 | 3.14 M | $574.01 M |
| 12/18/2025 | $5.25 | $5.47 (4.19%) | $5.70 | $5.25 | 3.57 M | $596.93 M |
| 12/17/2025 | $4.91 | $5.10 (3.87%) | $5.19 | $4.86 | 2.48 M | $556.55 M |
| 12/16/2025 | $4.74 | $4.92 (3.8%) | $5.06 | $4.69 | 2.31 M | $536.91 M |
| 12/15/2025 | $4.82 | $4.64 (-3.73%) | $4.85 | $4.59 | 1.45 M | $506.35 M |
| 12/12/2025 | $4.95 | $4.79 (-3.23%) | $4.97 | $4.76 | 1.79 M | $522.72 M |
| 12/11/2025 | $4.94 | $4.95 (0.2%) | $5.03 | $4.82 | 2.24 M | $540.18 M |
| 12/10/2025 | $5.02 | $4.99 (-0.6%) | $5.06 | $4.93 | 2.19 M | $544.55 M |
| 12/09/2025 | $4.97 | $5.07 (2.01%) | $5.13 | $4.92 | 1.56 M | $553.28 M |
| 12/08/2025 | $5.09 | $5.05 (-0.79%) | $5.12 | $4.92 | 1.98 M | $551.10 M |
| 12/05/2025 | $5.09 | $5.01 (-1.57%) | $5.10 | $4.98 | 1.86 M | $546.73 M |
| 12/04/2025 | $4.92 | $5.08 (3.25%) | $5.12 | $4.84 | 2.09 M | $554.37 M |
| 12/03/2025 | $4.75 | $4.91 (3.37%) | $4.97 | $4.68 | 1.88 M | $535.82 M |
| 12/02/2025 | $4.79 | $4.78 (-0.21%) | $4.84 | $4.66 | 2.00 M | $521.63 M |
| 12/01/2025 | $4.65 | $4.70 (1.08%) | $4.82 | $4.57 | 2.17 M | $512.90 M |
| 11/28/2025 | $4.68 | $4.79 (2.35%) | $4.84 | $4.66 | 1.60 M | $522.72 M |
| 11/26/2025 | $4.78 | $4.69 (-1.88%) | $4.86 | $4.67 | 2.35 M | $511.81 M |
| 11/25/2025 | $4.63 | $4.78 (3.24%) | $4.82 | $4.48 | 3.41 M | $521.63 M |
| 11/24/2025 | $4.35 | $4.58 (5.29%) | $4.63 | $4.34 | 2.69 M | $499.81 M |
| 11/21/2025 | $4.17 | $4.34 (4.08%) | $4.42 | $4.03 | 3.76 M | $473.62 M |
| 11/20/2025 | $4.69 | $4.19 (-10.66%) | $4.72 | $4.18 | 4.09 M | $457.25 M |
| 11/19/2025 | $4.74 | $4.49 (-5.27%) | $4.76 | $4.43 | 3.17 M | $489.98 M |
| 11/18/2025 | $4.67 | $4.75 (1.71%) | $4.80 | $4.50 | 3.23 M | $518.36 M |
| 11/17/2025 | $5.04 | $4.73 (-6.15%) | $5.11 | $4.68 | 3.69 M | $516.18 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.
