Digital Turbine Inc (APPS) Historical Stock Data
5.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPS is down -1.69% a day on average. There have been 13 days where Digital Turbine Inc closed green and 17 days where APPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.09 | 5.01 | ↓$0.08 (-1.57%) | 4.98 | 5.10 | 1.86M |
| 2025-12-04 | 4.92 | 5.08 | ↑$0.16 (3.25%) | 4.84 | 5.12 | 2.09M |
| 2025-12-03 | 4.75 | 4.91 | ↑$0.16 (3.37%) | 4.68 | 4.97 | 1.88M |
| 2025-12-02 | 4.79 | 4.78 | ↓$0.01 (-0.21%) | 4.66 | 4.84 | 2M |
| 2025-12-01 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.57 | 4.82 | 2.17M |
| 2025-11-28 | 4.68 | 4.79 | ↑$0.11 (2.35%) | 4.66 | 4.84 | 1.60M |
| 2025-11-26 | 4.78 | 4.69 | ↓$0.09 (-1.88%) | 4.67 | 4.86 | 2.35M |
| 2025-11-25 | 4.63 | 4.78 | ↑$0.15 (3.24%) | 4.48 | 4.82 | 3.41M |
| 2025-11-24 | 4.35 | 4.58 | ↑$0.23 (5.29%) | 4.34 | 4.63 | 2.69M |
| 2025-11-21 | 4.17 | 4.34 | ↑$0.17 (4.08%) | 4.03 | 4.42 | 3.76M |
| 2025-11-20 | 4.69 | 4.19 | ↓$0.50 (-10.66%) | 4.19 | 4.72 | 4.09M |
| 2025-11-19 | 4.74 | 4.49 | ↓$0.25 (-5.27%) | 4.44 | 4.76 | 3.17M |
| 2025-11-18 | 4.67 | 4.75 | ↑$0.08 (1.71%) | 4.50 | 4.80 | 3.23M |
| 2025-11-17 | 5.04 | 4.73 | ↓$0.31 (-6.15%) | 4.68 | 5.11 | 3.69M |
| 2025-11-14 | 5.00 | 5.05 | ↑$0.05 (1.00%) | 4.84 | 5.15 | 4.26M |
| 2025-11-13 | 5.54 | 5.19 | ↓$0.35 (-6.32%) | 5.09 | 5.59 | 4.11M |
| 2025-11-12 | 6.11 | 5.65 | ↓$0.46 (-7.53%) | 5.64 | 6.21 | 3.44M |
| 2025-11-11 | 5.90 | 6.04 | ↑$0.14 (2.37%) | 5.73 | 6.08 | 3.11M |
| 2025-11-10 | 6.29 | 5.92 | ↓$0.37 (-5.88%) | 5.91 | 6.59 | 4.19M |
| 2025-11-07 | 6.08 | 5.99 | ↓$0.09 (-1.48%) | 5.83 | 6.21 | 4.68M |
| 2025-11-06 | 7.25 | 6.26 | ↓$0.99 (-13.66%) | 6.12 | 7.27 | 7.46M |
| 2025-11-05 | 7.98 | 7.29 | ↓$0.69 (-8.59%) | 6.98 | 8.28 | 32.07M |
| 2025-11-04 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.80 | 6.15 | 4.31M |
| 2025-11-03 | 6.28 | 6.31 | ↑$0.03 (0.48%) | 6.19 | 6.45 | 1.68M |
| 2025-10-31 | 6.10 | 6.24 | ↑$0.14 (2.30%) | 6.10 | 6.40 | 1.79M |
| 2025-10-30 | 6.12 | 6.02 | ↓$0.10 (-1.63%) | 5.98 | 6.27 | 1.84M |
| 2025-10-29 | 6.44 | 6.26 | ↓$0.18 (-2.80%) | 6.21 | 6.52 | 1.46M |
| 2025-10-28 | 6.79 | 6.43 | ↓$0.36 (-5.30%) | 6.43 | 6.79 | 1.33M |
| 2025-10-27 | 6.87 | 6.73 | ↓$0.14 (-2.04%) | 6.69 | 6.92 | 1.57M |
| 2025-10-24 | 6.59 | 6.66 | ↑$0.07 (1.06%) | 6.53 | 6.88 | 1.69M |
Create an account or log in to view more rows.
$APPS weak
$APPS I gave in! Bought more 100 shares
$APPS gets me every time lol
$APPS Who else bought the dip on Friday?
$APPS buy
$APPS very normal lol sike
$APPS hot damn <3
$APPS wow. The volume is so low today. Unreal
$APPS NOT SELLING.
$APPS ADDING MORE…