5 DAY PERFORMANCE
+28.92%
1 MONTH PERFORMANCE
+5.68%
3 MONTH PERFORMANCE
+45.18%
6 MONTH PERFORMANCE
+12.83%
YEAR-TO-DATE PERFORMANCE
+274.56%
1 YEAR PERFORMANCE
+322.00%
Digital Turbine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $5.00 | $5.05 (1%) | $5.15 | $4.84 | 4.26 M | $551.10 M |
| 11/13/2025 | $5.54 | $5.19 (-6.32%) | $5.59 | $5.09 | 4.11 M | $566.37 M |
| 11/12/2025 | $6.11 | $5.65 (-7.53%) | $6.21 | $5.64 | 3.44 M | $616.57 M |
| 11/11/2025 | $5.90 | $6.04 (2.37%) | $6.08 | $5.73 | 3.11 M | $659.13 M |
| 11/10/2025 | $6.29 | $5.92 (-5.88%) | $6.59 | $5.91 | 4.19 M | $646.04 M |
| 11/07/2025 | $6.08 | $5.99 (-1.48%) | $6.21 | $5.83 | 4.68 M | $653.68 M |
| 11/06/2025 | $7.25 | $6.26 (-13.66%) | $7.27 | $6.12 | 7.46 M | $683.14 M |
| 11/05/2025 | $7.98 | $7.29 (-8.65%) | $8.28 | $6.98 | 32.09 M | $795.54 M |
| 11/04/2025 | $6.00 | $5.92 (-1.33%) | $6.15 | $5.80 | 4.32 M | $646.04 M |
| 11/03/2025 | $6.28 | $6.31 (0.48%) | $6.45 | $6.19 | 1.68 M | $688.60 M |
| 10/31/2025 | $6.10 | $6.24 (2.3%) | $6.40 | $6.10 | 1.79 M | $665.35 M |
| 10/30/2025 | $6.12 | $6.02 (-1.63%) | $6.27 | $5.98 | 1.84 M | $641.89 M |
| 10/29/2025 | $6.44 | $6.26 (-2.8%) | $6.52 | $6.21 | 1.46 M | $667.49 M |
| 10/28/2025 | $6.79 | $6.43 (-5.3%) | $6.79 | $6.43 | 1.33 M | $685.61 M |
| 10/27/2025 | $6.87 | $6.73 (-2.04%) | $6.92 | $6.69 | 1.57 M | $717.60 M |
| 10/24/2025 | $6.59 | $6.66 (1.06%) | $6.88 | $6.53 | 1.69 M | $710.14 M |
| 10/23/2025 | $6.22 | $6.41 (3.05%) | $6.47 | $6.13 | 1.69 M | $683.48 M |
| 10/22/2025 | $6.59 | $6.22 (-5.61%) | $6.65 | $6.07 | 2.57 M | $663.22 M |
| 10/21/2025 | $6.24 | $6.68 (7.05%) | $6.75 | $6.14 | 1.82 M | $712.27 M |
| 10/20/2025 | $6.51 | $6.29 (-3.38%) | $6.64 | $6.26 | 2.29 M | $670.68 M |
| 10/17/2025 | $6.74 | $6.45 (-4.3%) | $6.75 | $6.37 | 4.52 M | $687.74 M |
| 10/16/2025 | $7.37 | $7.00 (-5.02%) | $7.68 | $6.97 | 3.93 M | $746.39 M |
| 10/15/2025 | $6.71 | $7.28 (8.49%) | $7.33 | $6.68 | 3.89 M | $776.24 M |
| 10/14/2025 | $6.21 | $6.56 (5.64%) | $6.57 | $6.02 | 2.48 M | $699.47 M |
| 10/13/2025 | $6.49 | $6.41 (-1.23%) | $6.71 | $6.36 | 3.59 M | $683.48 M |
| 10/10/2025 | $6.78 | $6.25 (-7.82%) | $6.88 | $6.17 | 2.87 M | $666.42 M |
| 10/09/2025 | $6.81 | $6.77 (-0.59%) | $6.83 | $6.46 | 2.41 M | $721.86 M |
| 10/08/2025 | $7.00 | $6.83 (-2.43%) | $7.34 | $6.81 | 2.70 M | $728.26 M |
| 10/07/2025 | $6.63 | $7.00 (5.58%) | $7.16 | $6.56 | 4.37 M | $746.39 M |
| 10/06/2025 | $6.41 | $6.54 (2.03%) | $6.63 | $6.28 | 2.49 M | $697.34 M |
| 10/03/2025 | $6.49 | $6.33 (-2.47%) | $6.49 | $6.10 | 2.51 M | $674.95 M |
| 10/02/2025 | $6.58 | $6.43 (-2.28%) | $6.60 | $6.15 | 2.84 M | $685.61 M |
| 10/01/2025 | $6.35 | $6.53 (2.83%) | $6.83 | $6.34 | 4.46 M | $696.27 M |
| 09/30/2025 | $5.92 | $6.40 (8.11%) | $6.41 | $5.87 | 4.97 M | $682.41 M |
| 09/29/2025 | $5.49 | $5.94 (8.2%) | $6.08 | $5.45 | 4.04 M | $633.36 M |
| 09/26/2025 | $5.25 | $5.40 (2.86%) | $5.43 | $5.19 | 2.14 M | $575.79 M |
| 09/25/2025 | $5.14 | $5.26 (2.33%) | $5.29 | $5.06 | 2.69 M | $560.86 M |
| 09/24/2025 | $5.44 | $5.34 (-1.84%) | $5.46 | $5.22 | 2.44 M | $569.39 M |
| 09/23/2025 | $5.52 | $5.49 (-0.54%) | $5.76 | $5.43 | 2.92 M | $585.38 M |
| 09/22/2025 | $5.41 | $5.46 (0.92%) | $5.55 | $5.31 | 2.50 M | $582.18 M |
| 09/19/2025 | $5.33 | $5.52 (3.56%) | $5.63 | $5.28 | 3.99 M | $588.58 M |
| 09/18/2025 | $5.34 | $5.34 (0%) | $5.50 | $5.27 | 3.31 M | $569.39 M |
| 09/17/2025 | $5.34 | $5.19 (-2.81%) | $5.46 | $5.03 | 4.72 M | $553.39 M |
| 09/16/2025 | $5.02 | $5.34 (6.37%) | $5.39 | $4.95 | 4.19 M | $569.39 M |
| 09/15/2025 | $4.70 | $5.03 (7.02%) | $5.20 | $4.70 | 4.84 M | $536.33 M |
| 09/12/2025 | $4.57 | $4.62 (1.09%) | $4.77 | $4.48 | 3.79 M | $492.62 M |
| 09/11/2025 | $4.46 | $4.56 (2.24%) | $4.63 | $4.43 | 3.33 M | $486.22 M |
| 09/10/2025 | $4.57 | $4.43 (-3.06%) | $4.61 | $4.26 | 3.18 M | $472.36 M |
| 09/09/2025 | $4.32 | $4.57 (5.79%) | $4.61 | $4.29 | 2.78 M | $487.29 M |
| 09/08/2025 | $4.49 | $4.36 (-2.9%) | $4.57 | $4.32 | 2.19 M | $464.89 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.
