5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+16.86%
3 MONTH PERFORMANCE
-39.27%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+18.93%
1 YEAR PERFORMANCE
-62.43%
Digital Turbine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.97 | $2.00 (1.52%) | $2.07 | $1.96 | 2.64 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 |
| 12/20/2024 | $1.66 | $1.72 (3.61%) | $1.78 | $1.63 | 3.81 M | $177.23 M |
| 12/19/2024 | $1.57 | $1.75 (11.46%) | $1.78 | $1.52 | 7.99 M | $180.32 M |
| 12/18/2024 | $1.49 | $1.50 (0.67%) | $1.77 | $1.41 | 9.58 M | $154.56 M |
| 12/17/2024 | $1.44 | $1.46 (1.39%) | $1.46 | $1.40 | 1.37 M | $150.44 M |
| 12/16/2024 | $1.44 | $1.45 (0.69%) | $1.48 | $1.41 | 1.17 M | $149.41 M |
| 12/13/2024 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 1.60 M | $147.35 M |
| 12/12/2024 | $1.45 | $1.42 (-2.07%) | $1.51 | $1.42 | 1.71 M | $146.32 M |
| 12/11/2024 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.43 | 1.77 M | $150.44 M |
| 12/10/2024 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.43 | 1.92 M | $149.41 M |
| 12/09/2024 | $1.52 | $1.51 (-0.66%) | $1.64 | $1.48 | 3.98 M | $155.59 M |
| 12/06/2024 | $1.42 | $1.50 (5.63%) | $1.52 | $1.42 | 2.45 M | $154.56 M |
| 12/05/2024 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.40 | 2.12 M | $146.32 M |
| 12/04/2024 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.46 | 2.23 M | $152.50 M |
| 12/03/2024 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.41 | 2.45 M | $150.44 M |
| 12/02/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.40 | 2.18 M | $149.41 M |
| 11/29/2024 | $1.44 | $1.44 (0%) | $1.52 | $1.42 | 1.04 M | $148.38 M |
| 11/27/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.42 | 1.43 M | $147.35 M |
| 11/26/2024 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.39 | 3.04 M | $146.32 M |
| 11/25/2024 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.41 | 3.62 M | $153.53 M |
| 11/22/2024 | $1.48 | $1.52 (2.7%) | $1.59 | $1.48 | 3.65 M | $156.62 M |
| 11/21/2024 | $1.45 | $1.47 (1.38%) | $1.52 | $1.39 | 4.63 M | $151.47 M |
| 11/20/2024 | $1.25 | $1.43 (14.4%) | $1.46 | $1.22 | 6.03 M | $147.35 M |
| 11/19/2024 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.18 | 4.33 M | $124.68 M |
| 11/18/2024 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.22 | 4.45 M | $128.80 M |
| 11/15/2024 | $1.35 | $1.31 (-2.96%) | $1.41 | $1.29 | 7.20 M | $134.98 M |
| 11/14/2024 | $1.52 | $1.40 (-7.89%) | $1.59 | $1.38 | 4.24 M | $144.26 M |
| 11/13/2024 | $1.42 | $1.49 (4.93%) | $1.52 | $1.39 | 5.66 M | $153.53 M |
| 11/12/2024 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.31 | 5.72 M | $140.14 M |
| 11/11/2024 | $1.53 | $1.40 (-8.5%) | $1.57 | $1.39 | 9.40 M | $144.26 M |
| 11/08/2024 | $1.81 | $1.46 (-19.34%) | $1.81 | $1.40 | 18.56 M | $150.44 M |
| 11/07/2024 | $1.91 | $1.79 (-6.28%) | $1.97 | $1.65 | 25.07 M | $184.44 M |
| 11/06/2024 | $3.36 | $3.24 (-3.57%) | $3.47 | $3.19 | 6.32 M | $333.85 M |
| 11/05/2024 | $3.12 | $3.25 (4.17%) | $3.28 | $3.08 | 1.63 M | $334.88 M |
| 11/04/2024 | $3.17 | $3.11 (-1.89%) | $3.22 | $2.91 | 2.58 M | $320.46 M |
| 11/01/2024 | $3.21 | $3.16 (-1.56%) | $3.28 | $3.16 | 1.32 M | $323.57 M |
| 10/31/2024 | $3.50 | $3.20 (-8.57%) | $3.50 | $3.15 | 2.31 M | $327.67 M |
| 10/30/2024 | $3.67 | $3.53 (-3.81%) | $3.69 | $3.52 | 1.47 M | $361.46 M |
| 10/29/2024 | $3.46 | $3.70 (6.94%) | $3.70 | $3.43 | 2.32 M | $378.87 M |
| 10/28/2024 | $3.12 | $3.50 (12.18%) | $3.50 | $3.12 | 2.00 M | $358.39 M |
| 10/25/2024 | $3.18 | $3.08 (-3.14%) | $3.19 | $3.03 | 1.13 M | $315.38 M |
| 10/24/2024 | $3.12 | $3.07 (-1.6%) | $3.20 | $3.05 | 1.12 M | $314.36 M |
| 10/23/2024 | $3.21 | $3.06 (-4.67%) | $3.27 | $3.03 | 1.57 M | $313.33 M |
| 10/22/2024 | $3.14 | $3.29 (4.78%) | $3.29 | $3.08 | 1.12 M | $336.88 M |
| 10/21/2024 | $3.26 | $3.17 (-2.76%) | $3.35 | $3.12 | 1.38 M | $324.60 M |