5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+36.18%
3 MONTH PERFORMANCE
-4.77%
6 MONTH PERFORMANCE
-23.12%
YEAR-TO-DATE PERFORMANCE
-20.20%
1 YEAR PERFORMANCE
-9.73%
Digital Turbine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.93 | $4.16 (5.94%) | $4.27 | $3.85 | 3.42 M | $479.37 M |
| 05/12/2026 | $3.94 | $3.87 (-1.78%) | $3.96 | $3.79 | 1.65 M | $448.61 M |
| 05/11/2026 | $4.00 | $3.99 (-0.25%) | $4.07 | $3.92 | 1.46 M | $462.52 M |
| 05/08/2026 | $3.95 | $4.04 (2.28%) | $4.08 | $3.85 | 1.51 M | $468.32 M |
| 05/07/2026 | $4.03 | $3.99 (-0.99%) | $4.08 | $3.90 | 1.57 M | $462.52 M |
| 05/06/2026 | $3.93 | $3.98 (1.27%) | $3.99 | $3.81 | 1.70 M | $461.37 M |
| 05/05/2026 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.85 | 1.77 M | $450.93 M |
| 05/04/2026 | $3.68 | $3.95 (7.34%) | $4.01 | $3.68 | 1.98 M | $457.89 M |
| 05/01/2026 | $3.56 | $3.68 (3.37%) | $3.69 | $3.51 | 942.82 K | $426.59 M |
| 04/30/2026 | $3.37 | $3.53 (4.75%) | $3.54 | $3.31 | 1.43 M | $409.20 M |
| 04/29/2026 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.29 | 1.15 M | $390.65 M |
| 04/28/2026 | $3.53 | $3.46 (-1.98%) | $3.57 | $3.44 | 1.72 M | $401.09 M |
| 04/27/2026 | $3.42 | $3.57 (4.39%) | $3.60 | $3.42 | 1.68 M | $413.84 M |
| 04/24/2026 | $3.45 | $3.46 (0.29%) | $3.52 | $3.33 | 2.41 M | $401.09 M |
| 04/23/2026 | $3.65 | $3.45 (-5.48%) | $3.65 | $3.43 | 1.39 M | $399.93 M |
| 04/22/2026 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.65 | 1.55 M | $430.07 M |
| 04/21/2026 | $3.82 | $3.69 (-3.4%) | $3.88 | $3.63 | 2.12 M | $427.75 M |
| 04/20/2026 | $3.66 | $3.81 (4.1%) | $3.85 | $3.65 | 1.68 M | $441.66 M |
| 04/17/2026 | $3.95 | $3.75 (-5.06%) | $4.07 | $3.68 | 4.13 M | $434.70 M |
| 04/16/2026 | $3.45 | $3.87 (12.17%) | $3.90 | $3.40 | 4.37 M | $448.61 M |
| 04/15/2026 | $3.16 | $3.39 (7.28%) | $3.44 | $3.15 | 2.34 M | $392.97 M |
| 04/14/2026 | $3.00 | $3.12 (4%) | $3.16 | $2.99 | 2.05 M | $361.67 M |
| 04/13/2026 | $2.78 | $2.93 (5.4%) | $2.98 | $2.75 | 1.80 M | $339.65 M |
| 04/10/2026 | $3.03 | $2.82 (-6.93%) | $3.05 | $2.76 | 2.37 M | $326.90 M |
| 04/09/2026 | $3.06 | $3.01 (-1.63%) | $3.07 | $2.94 | 1.26 M | $348.92 M |
| 04/08/2026 | $3.29 | $3.09 (-6.08%) | $3.39 | $3.03 | 1.88 M | $358.20 M |
| 04/07/2026 | $3.03 | $3.02 (-0.33%) | $3.07 | $2.92 | 1.62 M | $350.08 M |
| 04/06/2026 | $2.92 | $3.03 (3.77%) | $3.07 | $2.91 | 1.74 M | $351.24 M |
| 04/02/2026 | $2.86 | $2.89 (1.05%) | $2.91 | $2.74 | 2.00 M | $335.01 M |
| 04/01/2026 | $2.94 | $2.97 (1.02%) | $3.05 | $2.89 | 2.10 M | $344.29 M |
| 03/31/2026 | $2.94 | $2.88 (-2.04%) | $2.98 | $2.86 | 5.29 M | $333.85 M |
| 03/30/2026 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.84 | 1.41 M | $332.69 M |
| 03/27/2026 | $2.94 | $2.91 (-1.02%) | $3.05 | $2.87 | 1.77 M | $337.33 M |
| 03/26/2026 | $2.92 | $2.98 (2.05%) | $3.06 | $2.87 | 2.19 M | $345.44 M |
| 03/25/2026 | $3.00 | $2.95 (-1.67%) | $3.08 | $2.93 | 2.34 M | $341.97 M |
| 03/24/2026 | $3.09 | $2.96 (-4.21%) | $3.11 | $2.88 | 3.97 M | $343.13 M |
| 03/23/2026 | $3.15 | $3.14 (-0.32%) | $3.24 | $3.09 | 1.65 M | $363.99 M |
| 03/20/2026 | $3.24 | $3.12 (-3.7%) | $3.25 | $3.07 | 3.01 M | $361.67 M |
| 03/19/2026 | $3.20 | $3.24 (1.25%) | $3.38 | $3.15 | 2.62 M | $375.58 M |
| 03/18/2026 | $3.44 | $3.26 (-5.23%) | $3.52 | $3.25 | 3.26 M | $377.90 M |
| 03/17/2026 | $3.60 | $3.46 (-3.89%) | $3.70 | $3.46 | 1.93 M | $401.09 M |
| 03/16/2026 | $3.63 | $3.62 (-0.28%) | $3.67 | $3.55 | 1.38 M | $419.63 M |
| 03/13/2026 | $3.67 | $3.56 (-3%) | $3.74 | $3.51 | 1.98 M | $412.68 M |
| 03/12/2026 | $3.73 | $3.67 (-1.61%) | $3.79 | $3.62 | 2.03 M | $425.43 M |
| 03/11/2026 | $3.86 | $3.77 (-2.33%) | $3.94 | $3.74 | 1.78 M | $437.02 M |
| 03/10/2026 | $4.00 | $3.86 (-3.5%) | $4.01 | $3.85 | 2.03 M | $447.46 M |
| 03/09/2026 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.85 | 1.75 M | $462.52 M |
| 03/06/2026 | $4.15 | $4.10 (-1.2%) | $4.22 | $4.06 | 1.35 M | $475.28 M |
| 03/05/2026 | $4.25 | $4.25 (0%) | $4.41 | $4.18 | 1.92 M | $492.66 M |
| 03/04/2026 | $4.23 | $4.29 (1.42%) | $4.41 | $4.18 | 1.49 M | $497.30 M |
| 03/03/2026 | $3.95 | $4.19 (6.08%) | $4.30 | $3.93 | 2.16 M | $485.71 M |
| 03/02/2026 | $3.95 | $4.10 (3.8%) | $4.18 | $3.85 | 2.32 M | $475.28 M |
| 02/27/2026 | $3.86 | $4.06 (5.18%) | $4.07 | $3.77 | 2.60 M | $470.64 M |
| 02/26/2026 | $3.92 | $3.97 (1.28%) | $4.00 | $3.82 | 3.34 M | $460.21 M |
| 02/25/2026 | $4.09 | $3.88 (-5.13%) | $4.16 | $3.72 | 4.44 M | $449.77 M |
| 02/24/2026 | $4.00 | $4.09 (2.25%) | $4.20 | $3.94 | 2.51 M | $474.12 M |
| 02/23/2026 | $4.19 | $4.06 (-3.1%) | $4.20 | $4.01 | 2.16 M | $470.64 M |
| 02/20/2026 | $4.07 | $4.21 (3.44%) | $4.36 | $4.01 | 2.58 M | $488.03 M |
| 02/19/2026 | $4.03 | $4.11 (1.99%) | $4.24 | $3.93 | 2.40 M | $476.44 M |
| 02/18/2026 | $4.06 | $4.04 (-0.49%) | $4.18 | $4.01 | 2.63 M | $468.32 M |
| 02/17/2026 | $4.12 | $4.04 (-1.94%) | $4.15 | $3.85 | 2.99 M | $468.32 M |
| 02/13/2026 | $4.21 | $4.19 (-0.48%) | $4.38 | $4.14 | 1.79 M | $485.71 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.
