5 DAY PERFORMANCE
-56.91%
1 MONTH PERFORMANCE
-52.50%
3 MONTH PERFORMANCE
+37.11%
6 MONTH PERFORMANCE
-23.56%
YEAR-TO-DATE PERFORMANCE
-20.20%
1 YEAR PERFORMANCE
-30.37%
Digital Turbine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.04 | $11.07 (10.26%) | $11.22 | $9.90 | 9.09 M | $1.25 B |
| 06/25/2026 | $10.10 | $10.16 (0.59%) | $10.49 | $9.82 | 4.08 M | $1.15 B |
| 06/24/2026 | $9.34 | $10.14 (8.57%) | $10.38 | $9.13 | 6.59 M | $1.15 B |
| 06/23/2026 | $9.09 | $9.26 (1.87%) | $9.69 | $9.04 | 3.56 M | $1.05 B |
| 06/22/2026 | $8.47 | $9.25 (9.21%) | $9.30 | $8.42 | 4.84 M | $1.04 B |
| 06/18/2026 | $8.75 | $8.61 (-1.6%) | $8.88 | $8.21 | 5.90 M | $972.27 M |
| 06/17/2026 | $9.36 | $8.62 (-7.91%) | $9.54 | $8.59 | 5.59 M | $973.40 M |
| 06/16/2026 | $9.83 | $9.40 (-4.37%) | $10.23 | $8.95 | 6.40 M | $1.06 B |
| 06/15/2026 | $9.92 | $9.83 (-0.91%) | $10.25 | $9.53 | 5.39 M | $1.11 B |
| 06/12/2026 | $10.13 | $9.76 (-3.65%) | $10.36 | $9.56 | 6.35 M | $1.10 B |
| 06/11/2026 | $10.22 | $10.14 (-0.78%) | $10.61 | $9.80 | 7.66 M | $1.15 B |
| 06/10/2026 | $9.70 | $10.22 (5.36%) | $10.80 | $9.66 | 8.42 M | $1.15 B |
| 06/09/2026 | $9.35 | $9.85 (5.35%) | $10.40 | $9.20 | 11.14 M | $1.11 B |
| 06/08/2026 | $9.02 | $9.35 (3.66%) | $10.07 | $9.00 | 8.61 M | $1.06 B |
| 06/05/2026 | $9.19 | $9.01 (-1.96%) | $9.63 | $8.67 | 7.17 M | $1.02 B |
| 06/04/2026 | $8.53 | $9.32 (9.26%) | $9.46 | $8.39 | 9.16 M | $1.05 B |
| 06/03/2026 | $8.55 | $8.67 (1.4%) | $8.79 | $8.09 | 5.78 M | $979.04 M |
| 06/02/2026 | $9.00 | $8.55 (-5%) | $9.38 | $8.06 | 10.37 M | $965.49 M |
| 06/01/2026 | $8.87 | $9.30 (4.85%) | $9.80 | $8.78 | 13.19 M | $1.05 B |
| 05/29/2026 | $8.20 | $8.78 (7.07%) | $9.26 | $8.20 | 14.11 M | $991.46 M |
| 05/28/2026 | $6.68 | $8.40 (25.75%) | $8.55 | $6.39 | 21.74 M | $948.55 M |
| 05/27/2026 | $6.49 | $6.68 (2.93%) | $7.62 | $6.17 | 54.81 M | $754.33 M |
| 05/26/2026 | $4.64 | $4.81 (3.66%) | $4.98 | $4.52 | 12.38 M | $543.16 M |
| 05/22/2026 | $4.54 | $4.55 (0.22%) | $4.81 | $4.47 | 2.94 M | $513.80 M |
| 05/21/2026 | $4.55 | $4.46 (-1.98%) | $4.68 | $4.45 | 3.15 M | $503.64 M |
| 05/20/2026 | $4.35 | $4.55 (4.6%) | $4.55 | $4.12 | 4.42 M | $513.80 M |
| 05/19/2026 | $4.06 | $4.17 (2.71%) | $4.58 | $3.97 | 6.23 M | $470.89 M |
| 05/18/2026 | $4.20 | $4.05 (-3.57%) | $4.32 | $4.00 | 1.70 M | $457.34 M |
| 05/15/2026 | $4.12 | $4.22 (2.43%) | $4.33 | $4.10 | 2.48 M | $476.54 M |
| 05/14/2026 | $4.12 | $4.21 (2.18%) | $4.32 | $3.93 | 2.18 M | $475.41 M |
| 05/13/2026 | $3.93 | $4.12 (4.83%) | $4.26 | $3.85 | 4.08 M | $465.24 M |
| 05/12/2026 | $3.94 | $3.87 (-1.78%) | $3.96 | $3.79 | 1.65 M | $437.01 M |
| 05/11/2026 | $4.00 | $3.99 (-0.25%) | $4.07 | $3.92 | 1.46 M | $450.56 M |
| 05/08/2026 | $3.95 | $4.04 (2.28%) | $4.08 | $3.85 | 1.51 M | $456.21 M |
| 05/07/2026 | $4.03 | $3.99 (-0.99%) | $4.08 | $3.90 | 1.57 M | $450.56 M |
| 05/06/2026 | $3.93 | $3.98 (1.27%) | $3.99 | $3.81 | 1.70 M | $449.43 M |
| 05/05/2026 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.85 | 1.77 M | $439.27 M |
| 05/04/2026 | $3.68 | $3.95 (7.34%) | $4.01 | $3.68 | 1.98 M | $446.05 M |
| 05/01/2026 | $3.56 | $3.68 (3.37%) | $3.69 | $3.51 | 942.82 K | $415.56 M |
| 04/30/2026 | $3.37 | $3.53 (4.75%) | $3.54 | $3.31 | 1.43 M | $398.62 M |
| 04/29/2026 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.29 | 1.15 M | $380.55 M |
| 04/28/2026 | $3.53 | $3.46 (-1.98%) | $3.57 | $3.44 | 1.72 M | $390.71 M |
| 04/27/2026 | $3.42 | $3.57 (4.39%) | $3.60 | $3.42 | 1.68 M | $403.14 M |
| 04/24/2026 | $3.45 | $3.46 (0.29%) | $3.52 | $3.33 | 2.41 M | $390.71 M |
| 04/23/2026 | $3.65 | $3.45 (-5.48%) | $3.65 | $3.43 | 1.39 M | $389.58 M |
| 04/22/2026 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.65 | 1.55 M | $418.94 M |
| 04/21/2026 | $3.82 | $3.69 (-3.4%) | $3.88 | $3.63 | 2.12 M | $416.69 M |
| 04/20/2026 | $3.66 | $3.81 (4.1%) | $3.85 | $3.65 | 1.68 M | $430.24 M |
| 04/17/2026 | $3.95 | $3.75 (-5.06%) | $4.07 | $3.68 | 4.13 M | $423.46 M |
| 04/16/2026 | $3.45 | $3.87 (12.17%) | $3.90 | $3.40 | 4.37 M | $437.01 M |
| 04/15/2026 | $3.16 | $3.39 (7.28%) | $3.44 | $3.15 | 2.34 M | $382.81 M |
| 04/14/2026 | $3.00 | $3.12 (4%) | $3.16 | $2.99 | 2.05 M | $352.32 M |
| 04/13/2026 | $2.78 | $2.93 (5.4%) | $2.98 | $2.75 | 1.80 M | $330.86 M |
| 04/10/2026 | $3.03 | $2.82 (-6.93%) | $3.05 | $2.76 | 2.37 M | $318.44 M |
| 04/09/2026 | $3.06 | $3.01 (-1.63%) | $3.07 | $2.94 | 1.26 M | $339.90 M |
| 04/08/2026 | $3.29 | $3.09 (-6.08%) | $3.39 | $3.03 | 1.88 M | $348.93 M |
| 04/07/2026 | $3.03 | $3.02 (-0.33%) | $3.07 | $2.92 | 1.62 M | $341.03 M |
| 04/06/2026 | $2.92 | $3.03 (3.77%) | $3.07 | $2.91 | 1.74 M | $342.16 M |
| 04/02/2026 | $2.86 | $2.89 (1.05%) | $2.91 | $2.74 | 2.00 M | $326.35 M |
| 04/01/2026 | $2.94 | $2.97 (1.02%) | $3.05 | $2.89 | 2.10 M | $335.38 M |
| 03/31/2026 | $2.94 | $2.88 (-2.04%) | $2.98 | $2.86 | 5.29 M | $325.22 M |
| 03/30/2026 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.84 | 1.41 M | $324.09 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.
