-
5 DAY PERFORMANCE
+9.92% -
1 MONTH PERFORMANCE
-54.57% -
3 MONTH PERFORMANCE
-63.64% -
6 MONTH PERFORMANCE
-38.46% -
YEAR-TO-DATE PERFORMANCE
-79.01% -
1 YEAR PERFORMANCE
-71.26%
Digital Turbine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.45 | $1.45 (0.14%) | $1.50 | $1.43 | 418,704 | |
| 11/20/2024 | $1.25 | $1.43 (14.4%) | $1.46 | $1.22 | 5.97 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 |
| 10/18/2024 | $3.27 | $3.31 (1.22%) | $3.38 | $3.26 | 1.08 M | $338.93 M |
| 10/17/2024 | $3.43 | $3.24 (-5.54%) | $3.44 | $3.21 | 1.93 M | $331.76 M |
| 10/16/2024 | $3.55 | $3.46 (-2.54%) | $3.64 | $3.37 | 1.92 M | $354.29 M |
| 10/15/2024 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.34 | 1.67 M | $356.34 M |
| 10/14/2024 | $3.50 | $3.51 (0.29%) | $3.57 | $3.32 | 2.41 M | $359.41 M |
| 10/11/2024 | $2.95 | $3.49 (18.31%) | $3.58 | $2.95 | 5.74 M | $357.36 M |
| 10/10/2024 | $3.04 | $2.96 (-2.63%) | $3.08 | $2.92 | 2.04 M | $303.09 M |
| 10/09/2024 | $3.01 | $3.13 (3.99%) | $3.22 | $2.96 | 2.81 M | $320.50 M |
| 10/08/2024 | $3.10 | $3.03 (-2.26%) | $3.22 | $2.96 | 3.58 M | $310.26 M |
| 10/07/2024 | $2.78 | $3.05 (9.71%) | $3.07 | $2.64 | 5.22 M | $312.31 M |
| 10/04/2024 | $2.78 | $2.77 (-0.36%) | $2.85 | $2.72 | 1.38 M | $283.64 M |
| 10/03/2024 | $2.75 | $2.69 (-2.18%) | $2.80 | $2.67 | 1.48 M | $275.45 M |
| 10/02/2024 | $2.79 | $2.77 (-0.72%) | $2.89 | $2.76 | 1.62 M | $283.64 M |
| 10/01/2024 | $3.06 | $2.81 (-8.17%) | $3.08 | $2.77 | 3.07 M | $287.73 M |
| 09/30/2024 | $3.12 | $3.07 (-1.6%) | $3.25 | $3.06 | 1.78 M | $314.36 M |
| 09/27/2024 | $3.07 | $3.14 (2.28%) | $3.30 | $3.02 | 3.64 M | $321.52 M |
| 09/26/2024 | $2.80 | $3.00 (7.14%) | $3.05 | $2.76 | 2.63 M | $307.19 M |
| 09/25/2024 | $2.77 | $2.68 (-3.25%) | $2.78 | $2.67 | 1.17 M | $274.42 M |
| 09/24/2024 | $2.71 | $2.76 (1.85%) | $2.79 | $2.67 | 1.30 M | $282.61 M |
| 09/23/2024 | $2.80 | $2.67 (-4.64%) | $2.80 | $2.58 | 2.45 M | $273.40 M |
| 09/20/2024 | $2.87 | $2.79 (-2.79%) | $2.89 | $2.78 | 2.02 M | $285.68 M |
| 09/19/2024 | $3.06 | $2.90 (-5.23%) | $3.07 | $2.87 | 2.78 M | $296.95 M |
| 09/18/2024 | $2.84 | $2.91 (2.46%) | $3.09 | $2.77 | 2.82 M | $297.97 M |
| 09/17/2024 | $2.97 | $2.87 (-3.37%) | $2.99 | $2.85 | 1.52 M | $293.88 M |
| 09/16/2024 | $2.95 | $2.92 (-1.02%) | $3.02 | $2.87 | 2.76 M | $299.00 M |
| 09/13/2024 | $2.82 | $2.94 (4.26%) | $2.96 | $2.73 | 3.25 M | $301.04 M |
| 09/12/2024 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.57 | 2.37 M | $281.59 M |
| 09/11/2024 | $2.70 | $2.76 (2.22%) | $2.85 | $2.65 | 2.13 M | $282.61 M |
| 09/10/2024 | $2.90 | $2.72 (-6.21%) | $2.91 | $2.53 | 3.12 M | $278.52 M |
| 09/09/2024 | $2.88 | $2.88 (0%) | $2.99 | $2.85 | 1.83 M | $294.90 M |
| 09/06/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.74 | 1.75 M | $290.80 M |
| 09/05/2024 | $2.82 | $2.94 (4.26%) | $3.07 | $2.78 | 2.71 M | $301.04 M |
| 09/04/2024 | $2.97 | $2.80 (-5.72%) | $3.02 | $2.78 | 2.43 M | $286.71 M |
| 09/03/2024 | $3.14 | $3.04 (-3.18%) | $3.30 | $3.02 | 2.11 M | $311.28 M |
| 08/30/2024 | $3.50 | $3.22 (-8%) | $3.52 | $3.18 | 2.67 M | $329.72 M |
| 08/29/2024 | $3.54 | $3.46 (-2.26%) | $3.63 | $3.45 | 1.92 M | $354.29 M |
| 08/28/2024 | $3.53 | $3.49 (-1.13%) | $3.68 | $3.45 | 2.44 M | $357.36 M |
| 08/27/2024 | $3.68 | $3.65 (-0.82%) | $3.77 | $3.57 | 1.93 M | $373.75 M |
| 08/26/2024 | $3.98 | $3.71 (-6.78%) | $4.04 | $3.59 | 3.52 M | $379.89 M |
| 08/23/2024 | $3.65 | $3.98 (9.04%) | $4.24 | $3.65 | 4.03 M | $407.54 M |
| 08/22/2024 | $3.93 | $3.61 (-8.14%) | $3.97 | $3.52 | 3.62 M | $369.65 M |
| 08/21/2024 | $4.11 | $3.96 (-3.65%) | $4.18 | $3.80 | 4.90 M | $405.49 M |