Digital Turbine Inc (APPS) Historical Stock Data
2.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPS is down -2.20% a day on average. There have been 11 days where Digital Turbine Inc closed green and 19 days where APPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 3.03 | 2.84 | ↓$0.19 (-6.27%) | 2.76 | 3.05 | 3.76M |
| 2025-03-27 | 3.24 | 3.09 | ↓$0.16 (-4.78%) | 3.05 | 3.24 | 2.36M |
| 2025-03-26 | 3.54 | 3.28 | ↓$0.27 (-7.49%) | 3.15 | 3.59 | 3.60M |
| 2025-03-25 | 3.70 | 3.52 | ↓$0.18 (-4.86%) | 3.39 | 3.75 | 3.11M |
| 2025-03-24 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.58 | 3.80 | 3.11M |
| 2025-03-21 | 3.30 | 3.52 | ↑$0.22 (6.67%) | 3.24 | 3.62 | 2.89M |
| 2025-03-20 | 3.37 | 3.45 | ↑$0.08 (2.37%) | 3.29 | 3.48 | 3.11M |
| 2025-03-19 | 3.44 | 3.47 | ↑$0.02 (0.73%) | 3.39 | 3.65 | 3.20M |
| 2025-03-18 | 3.67 | 3.39 | ↓$0.28 (-7.63%) | 3.33 | 3.75 | 4.55M |
| 2025-03-17 | 3.34 | 3.83 | ↑$0.49 (14.67%) | 3.34 | 3.86 | 5.03M |
| 2025-03-14 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.23 | 3.43 | 6.43M |
| 2025-03-13 | 3.09 | 3.18 | ↑$0.09 (2.91%) | 2.97 | 3.25 | 3.53M |
| 2025-03-12 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 2.94 | 3.31 | 6.16M |
| 2025-03-11 | 2.83 | 2.88 | ↑$0.05 (1.77%) | 2.68 | 3.02 | 4.69M |
| 2025-03-10 | 2.83 | 2.81 | ↓$0.02 (-0.88%) | 2.53 | 2.84 | 5.72M |
| 2025-03-07 | 3.11 | 2.94 | ↓$0.17 (-5.47%) | 2.81 | 3.18 | 4.16M |
| 2025-03-06 | 3.45 | 3.16 | ↓$0.29 (-8.41%) | 3.09 | 3.57 | 4.64M |
| 2025-03-05 | 3.16 | 3.58 | ↑$0.42 (13.29%) | 3.10 | 3.61 | 4.76M |
| 2025-03-04 | 3.03 | 3.15 | ↑$0.12 (3.96%) | 2.95 | 3.26 | 4.45M |
| 2025-03-03 | 3.56 | 3.17 | ↓$0.39 (-10.96%) | 3.14 | 3.59 | 3.60M |
| 2025-02-28 | 3.51 | 3.43 | ↓$0.07 (-2.14%) | 3.22 | 3.55 | 5.56M |
| 2025-02-27 | 3.61 | 3.58 | ↓$0.03 (-0.83%) | 3.54 | 3.89 | 5.56M |
| 2025-02-26 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.52 | 3.73 | 3.63M |
| 2025-02-25 | 3.87 | 3.61 | ↓$0.26 (-6.72%) | 3.53 | 3.90 | 4.78M |
| 2025-02-24 | 4.27 | 3.91 | ↓$0.36 (-8.43%) | 3.58 | 4.28 | 8.22M |
| 2025-02-21 | 4.83 | 4.23 | ↓$0.60 (-12.42%) | 4.19 | 5.02 | 5.82M |
| 2025-02-20 | 4.94 | 4.79 | ↓$0.15 (-3.04%) | 4.61 | 5.05 | 5.73M |
| 2025-02-19 | 5.12 | 5.06 | ↓$0.06 (-1.17%) | 5.02 | 5.48 | 6.04M |
| 2025-02-18 | 6.15 | 5.15 | ↓$0.99 (-16.19%) | 5.01 | 6.16 | 11.25M |
| 2025-02-14 | 6.59 | 6.19 | ↓$0.40 (-6.07%) | 6.13 | 6.80 | 5.83M |
Create an account or log in to view more rows.
$APPS hot damn <3
$APPS wow. The volume is so low today. Unreal
$APPS NOT SELLING.
$APPS ADDING MORE…
$APPS -
Buy
buy
buy!
$APPS we all speculate but nobody knows what going to happen.
$APPS Fake dip news.
$APPS I like the stock!
$APPS BOUGHT TODAY!
$APPS Let it go...