NasdaqCM - Nasdaq Real Time Price USD
Digital Turbine, Inc. (APPS)
4.1600
+0.0300
+(0.73%)
At close: May 9 at 4:00:00 PM EDT
4.1600
0.00
(0.00%)
After hours: May 9 at 7:59:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.1000 | 4.3800 | 4.0900 | 4.1600 | 4.1600 | 3,565,100 |
| May 8, 2025 | 3.7300 | 4.2600 | 3.7300 | 4.1300 | 4.1300 | 6,313,400 |
| May 7, 2025 | 3.1000 | 3.6200 | 3.1000 | 3.6100 | 3.6100 | 5,251,500 |
| May 6, 2025 | 2.9500 | 3.1100 | 2.9100 | 3.0900 | 3.0900 | 1,764,700 |
| May 5, 2025 | 3.0100 | 3.0900 | 2.9600 | 3.0200 | 3.0200 | 1,670,800 |
| May 2, 2025 | 3.0800 | 3.2400 | 3.0500 | 3.1000 | 3.1000 | 1,939,700 |
| May 1, 2025 | 3.0900 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 1,607,000 |
| Apr 30, 2025 | 3.0000 | 3.0400 | 2.8700 | 3.0000 | 3.0000 | 2,720,600 |
| Apr 29, 2025 | 3.2500 | 3.3700 | 3.1600 | 3.1700 | 3.1700 | 1,873,400 |
| Apr 28, 2025 | 3.4200 | 3.4800 | 3.2000 | 3.2800 | 3.2800 | 1,896,800 |
| Apr 25, 2025 | 3.3800 | 3.5800 | 3.3100 | 3.3900 | 3.3900 | 2,548,500 |
| Apr 24, 2025 | 3.1500 | 3.4100 | 3.0800 | 3.3800 | 3.3800 | 2,475,000 |
| Apr 23, 2025 | 3.1600 | 3.3400 | 3.0700 | 3.1100 | 3.1100 | 2,616,500 |
| Apr 22, 2025 | 2.9700 | 3.1600 | 2.9200 | 3.0000 | 3.0000 | 2,219,300 |
| Apr 21, 2025 | 3.0000 | 3.0600 | 2.7800 | 2.9200 | 2.9200 | 2,292,300 |
| Apr 17, 2025 | 2.8700 | 3.1800 | 2.8200 | 3.1200 | 3.1200 | 3,014,700 |
| Apr 16, 2025 | 2.7600 | 3.0000 | 2.7400 | 2.8600 | 2.8600 | 2,932,700 |
| Apr 15, 2025 | 2.6600 | 2.8400 | 2.6100 | 2.8200 | 2.8200 | 3,031,600 |
| Apr 14, 2025 | 2.8000 | 2.8500 | 2.5800 | 2.6800 | 2.6800 | 1,880,200 |
| Apr 11, 2025 | 2.6000 | 2.7800 | 2.5200 | 2.7400 | 2.7400 | 1,756,800 |
| Apr 10, 2025 | 2.8000 | 2.8000 | 2.4800 | 2.5900 | 2.5900 | 2,723,200 |
| Apr 9, 2025 | 2.1800 | 2.9300 | 2.1300 | 2.8100 | 2.8100 | 5,291,800 |
| Apr 8, 2025 | 2.5100 | 2.5100 | 2.1200 | 2.2000 | 2.2000 | 3,120,700 |
| Apr 7, 2025 | 2.1800 | 2.6200 | 2.1100 | 2.2800 | 2.2800 | 3,846,700 |
| Apr 4, 2025 | 2.4700 | 2.5500 | 2.1100 | 2.3500 | 2.3500 | 4,897,400 |
| Apr 3, 2025 | 2.6900 | 2.8100 | 2.5300 | 2.5900 | 2.5900 | 3,169,100 |
| Apr 2, 2025 | 2.7000 | 3.0400 | 2.5800 | 2.9600 | 2.9600 | 3,896,700 |
| Apr 1, 2025 | 2.7000 | 2.8300 | 2.6000 | 2.8200 | 2.8200 | 4,119,500 |
| Mar 31, 2025 | 2.7100 | 2.7400 | 2.6000 | 2.7200 | 2.7200 | 3,032,100 |
| Mar 28, 2025 | 3.0300 | 3.0500 | 2.7600 | 2.8400 | 2.8400 | 3,762,300 |
| Mar 27, 2025 | 3.2400 | 3.2400 | 3.0500 | 3.0900 | 3.0900 | 2,381,600 |
| Mar 26, 2025 | 3.5400 | 3.5900 | 3.1500 | 3.2800 | 3.2800 | 3,598,400 |
| Mar 25, 2025 | 3.7000 | 3.7500 | 3.3900 | 3.5200 | 3.5200 | 3,112,100 |
| Mar 24, 2025 | 3.6300 | 3.8000 | 3.5800 | 3.6500 | 3.6500 | 3,113,900 |
| Mar 21, 2025 | 3.3000 | 3.6200 | 3.2400 | 3.5200 | 3.5200 | 2,886,700 |
| Mar 20, 2025 | 3.3700 | 3.4800 | 3.2900 | 3.4500 | 3.4500 | 3,106,900 |
| Mar 19, 2025 | 3.4400 | 3.6500 | 3.3900 | 3.4700 | 3.4700 | 3,199,300 |
| Mar 18, 2025 | 3.6700 | 3.7500 | 3.3300 | 3.3900 | 3.3900 | 4,556,600 |
| Mar 17, 2025 | 3.3400 | 3.8600 | 3.3400 | 3.8300 | 3.8300 | 5,026,900 |
| Mar 14, 2025 | 3.2800 | 3.4300 | 3.2300 | 3.3500 | 3.3500 | 6,432,700 |
| Mar 13, 2025 | 3.0900 | 3.2500 | 2.9700 | 3.1800 | 3.1800 | 3,528,000 |
| Mar 12, 2025 | 3.0600 | 3.3100 | 2.9400 | 3.0900 | 3.0900 | 6,160,200 |
| Mar 11, 2025 | 2.8300 | 3.0200 | 2.6800 | 2.8800 | 2.8800 | 4,692,100 |
| Mar 10, 2025 | 2.8300 | 2.8400 | 2.5300 | 2.8100 | 2.8100 | 5,722,300 |
| Mar 7, 2025 | 3.1100 | 3.1800 | 2.8100 | 2.9400 | 2.9400 | 4,162,300 |
| Mar 6, 2025 | 3.4500 | 3.5700 | 3.0900 | 3.1600 | 3.1600 | 4,637,100 |
| Mar 5, 2025 | 3.1600 | 3.6100 | 3.1000 | 3.5800 | 3.5800 | 4,776,600 |
| Mar 4, 2025 | 3.0300 | 3.2600 | 2.9500 | 3.1500 | 3.1500 | 4,454,700 |
| Mar 3, 2025 | 3.5600 | 3.5900 | 3.1400 | 3.1700 | 3.1700 | 3,605,000 |
| Feb 28, 2025 | 3.5100 | 3.5500 | 3.2200 | 3.4300 | 3.4300 | 5,562,600 |
| Feb 27, 2025 | 3.6100 | 3.8900 | 3.5400 | 3.5800 | 3.5800 | 5,562,600 |
| Feb 26, 2025 | 3.6600 | 3.7300 | 3.5200 | 3.5800 | 3.5800 | 3,627,100 |
| Feb 25, 2025 | 3.8700 | 3.9000 | 3.5300 | 3.6100 | 3.6100 | 4,779,600 |
| Feb 24, 2025 | 4.2700 | 4.2800 | 3.5800 | 3.9100 | 3.9100 | 8,219,100 |
| Feb 21, 2025 | 4.8300 | 5.0100 | 4.1900 | 4.2300 | 4.2300 | 5,822,900 |
| Feb 20, 2025 | 4.9400 | 5.0500 | 4.6100 | 4.7900 | 4.7900 | 5,740,300 |
| Feb 19, 2025 | 5.1200 | 5.4800 | 5.0200 | 5.0600 | 5.0600 | 6,047,000 |
| Feb 18, 2025 | 6.1500 | 6.1600 | 5.0100 | 5.1500 | 5.1500 | 11,257,300 |
| Feb 14, 2025 | 6.5900 | 6.8000 | 6.1300 | 6.1900 | 6.1900 | 5,842,900 |
| Feb 13, 2025 | 6.3600 | 6.8600 | 6.1100 | 6.5200 | 6.5200 | 10,686,900 |
| Feb 12, 2025 | 5.2700 | 6.4000 | 5.2500 | 6.1400 | 6.1400 | 12,671,600 |
| Feb 11, 2025 | 5.2700 | 5.7100 | 5.1700 | 5.4500 | 5.4500 | 9,519,700 |
| Feb 10, 2025 | 4.9000 | 5.5000 | 4.6000 | 5.3800 | 5.3800 | 15,678,400 |
| Feb 7, 2025 | 4.6400 | 5.2000 | 4.4000 | 4.9000 | 4.9000 | 25,468,800 |
| Feb 6, 2025 | 3.2000 | 5.1300 | 3.1200 | 4.9900 | 4.9900 | 121,528,100 |
| Feb 5, 2025 | 2.5000 | 2.6300 | 2.4200 | 2.5400 | 2.5400 | 7,111,600 |
| Feb 4, 2025 | 2.5400 | 2.6200 | 2.4200 | 2.4800 | 2.4800 | 1,948,700 |
| Feb 3, 2025 | 2.4800 | 2.6500 | 2.4400 | 2.5400 | 2.5400 | 3,042,800 |
| Jan 31, 2025 | 2.5200 | 2.6700 | 2.5100 | 2.6200 | 2.6200 | 3,363,700 |
| Jan 30, 2025 | 2.4900 | 2.5900 | 2.4600 | 2.5100 | 2.5100 | 2,205,900 |
| Jan 29, 2025 | 2.5100 | 2.5700 | 2.3600 | 2.4500 | 2.4500 | 2,553,700 |
| Jan 28, 2025 | 2.3800 | 2.6000 | 2.2800 | 2.5100 | 2.5100 | 2,409,600 |
| Jan 27, 2025 | 2.3900 | 2.5000 | 2.3300 | 2.3700 | 2.3700 | 2,944,800 |
| Jan 24, 2025 | 2.2200 | 2.5000 | 2.2200 | 2.4600 | 2.4600 | 3,607,600 |
| Jan 23, 2025 | 2.1300 | 2.3200 | 2.1000 | 2.2500 | 2.2500 | 2,589,800 |
| Jan 22, 2025 | 2.1700 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 3,407,000 |
| Jan 21, 2025 | 2.0000 | 2.1700 | 1.9900 | 2.1600 | 2.1600 | 3,520,000 |
| Jan 17, 2025 | 1.9700 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 2,651,000 |
| Jan 16, 2025 | 1.9300 | 1.9800 | 1.8100 | 1.9700 | 1.9700 | 2,920,900 |
| Jan 15, 2025 | 1.7900 | 1.9400 | 1.7700 | 1.9300 | 1.9300 | 2,333,700 |
| Jan 14, 2025 | 1.7600 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 1,682,200 |
| Jan 13, 2025 | 1.7700 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 2,144,800 |
| Jan 10, 2025 | 1.7600 | 1.8400 | 1.6800 | 1.8100 | 1.8100 | 2,425,600 |
| Jan 8, 2025 | 1.9600 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 3,042,400 |
| Jan 7, 2025 | 2.0700 | 2.1900 | 1.9800 | 2.0300 | 2.0300 | 3,650,200 |
| Jan 6, 2025 | 2.0000 | 2.1200 | 1.9200 | 2.0300 | 2.0300 | 3,957,700 |
| Jan 3, 2025 | 1.7900 | 1.9900 | 1.7500 | 1.9700 | 1.9700 | 4,288,300 |
| Jan 2, 2025 | 1.7400 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 3,527,000 |
| Dec 31, 2024 | 1.7900 | 1.9200 | 1.6800 | 1.6900 | 1.6900 | 2,763,800 |
| Dec 30, 2024 | 1.8000 | 1.8700 | 1.6400 | 1.8200 | 1.8200 | 5,076,600 |
| Dec 27, 2024 | 2.0000 | 2.0300 | 1.8200 | 1.8600 | 1.8600 | 2,918,900 |
| Dec 26, 2024 | 1.7400 | 2.0400 | 1.7300 | 2.0100 | 2.0100 | 4,712,800 |
| Dec 24, 2024 | 1.9100 | 1.9400 | 1.7400 | 1.7800 | 1.7800 | 2,145,500 |
| Dec 23, 2024 | 1.7200 | 1.8800 | 1.6700 | 1.8700 | 1.8700 | 3,407,200 |
| Dec 20, 2024 | 1.6600 | 1.7800 | 1.6300 | 1.7200 | 1.7200 | 3,812,100 |
| Dec 19, 2024 | 1.5700 | 1.7800 | 1.5200 | 1.7500 | 1.7500 | 7,989,200 |
| Dec 18, 2024 | 1.4900 | 1.7700 | 1.4100 | 1.5000 | 1.5000 | 9,577,600 |
| Dec 17, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 1,373,400 |
| Dec 16, 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 1,170,800 |
| Dec 13, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 1,603,700 |
| Dec 12, 2024 | 1.4500 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 1,710,400 |
| Dec 11, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 1,768,200 |
| Dec 10, 2024 | 1.5200 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 1,918,500 |
| Dec 9, 2024 | 1.5200 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 3,979,500 |
| Dec 6, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 2,448,200 |
| Dec 5, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 2,115,500 |
| Dec 4, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,228,100 |
| Dec 3, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 2,454,400 |
| Dec 2, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 2,181,300 |
| Nov 29, 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 1,039,400 |
| Nov 27, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 1,428,600 |
| Nov 26, 2024 | 1.4600 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 3,043,500 |
| Nov 25, 2024 | 1.5200 | 1.5600 | 1.4100 | 1.4900 | 1.4900 | 3,618,600 |
| Nov 22, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5200 | 1.5200 | 3,649,600 |
| Nov 21, 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4700 | 1.4700 | 4,630,000 |
| Nov 20, 2024 | 1.2500 | 1.4600 | 1.2200 | 1.4300 | 1.4300 | 6,033,300 |
| Nov 19, 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 4,329,700 |
| Nov 18, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 4,449,300 |
| Nov 15, 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 7,203,300 |
| Nov 14, 2024 | 1.5200 | 1.5900 | 1.3800 | 1.4000 | 1.4000 | 4,238,600 |
| Nov 13, 2024 | 1.4200 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 5,663,800 |
| Nov 12, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3600 | 1.3600 | 5,724,500 |
| Nov 11, 2024 | 1.5300 | 1.5700 | 1.3900 | 1.4000 | 1.4000 | 9,395,900 |
| Nov 8, 2024 | 1.8100 | 1.8100 | 1.4000 | 1.4600 | 1.4600 | 18,556,900 |
| Nov 7, 2024 | 1.9100 | 1.9700 | 1.6500 | 1.7900 | 1.7900 | 25,072,800 |
| Nov 6, 2024 | 3.3600 | 3.4700 | 3.1900 | 3.2400 | 3.2400 | 6,316,400 |
| Nov 5, 2024 | 3.1200 | 3.2800 | 3.0800 | 3.2500 | 3.2500 | 1,632,900 |
| Nov 4, 2024 | 3.1700 | 3.2200 | 2.9100 | 3.1100 | 3.1100 | 2,583,900 |
| Nov 1, 2024 | 3.2100 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 1,319,000 |
| Oct 31, 2024 | 3.5000 | 3.5000 | 3.1500 | 3.2000 | 3.2000 | 2,307,200 |
| Oct 30, 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5300 | 3.5300 | 1,472,700 |
| Oct 29, 2024 | 3.4600 | 3.7000 | 3.4300 | 3.7000 | 3.7000 | 2,320,600 |
| Oct 28, 2024 | 3.1200 | 3.5000 | 3.1200 | 3.5000 | 3.5000 | 1,999,300 |
| Oct 25, 2024 | 3.1800 | 3.1900 | 3.0300 | 3.0800 | 3.0800 | 1,130,700 |
| Oct 24, 2024 | 3.1200 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 1,120,800 |
| Oct 23, 2024 | 3.2100 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 1,571,300 |
| Oct 22, 2024 | 3.1400 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 1,123,400 |
| Oct 21, 2024 | 3.2600 | 3.3500 | 3.1200 | 3.1700 | 3.1700 | 1,384,200 |
| Oct 18, 2024 | 3.2700 | 3.3800 | 3.2600 | 3.3100 | 3.3100 | 1,080,100 |
| Oct 17, 2024 | 3.4300 | 3.4400 | 3.2100 | 3.2400 | 3.2400 | 1,931,600 |
| Oct 16, 2024 | 3.5500 | 3.6400 | 3.3700 | 3.4600 | 3.4600 | 1,924,000 |
| Oct 15, 2024 | 3.5300 | 3.5300 | 3.3400 | 3.4800 | 3.4800 | 1,668,300 |
| Oct 14, 2024 | 3.5000 | 3.5700 | 3.3200 | 3.5100 | 3.5100 | 2,412,200 |
| Oct 11, 2024 | 2.9500 | 3.5800 | 2.9500 | 3.4900 | 3.4900 | 5,736,500 |
| Oct 10, 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 2,039,800 |
| Oct 9, 2024 | 3.0100 | 3.2200 | 2.9600 | 3.1300 | 3.1300 | 2,814,300 |
| Oct 8, 2024 | 3.1000 | 3.2200 | 2.9600 | 3.0300 | 3.0300 | 3,578,300 |
| Oct 7, 2024 | 2.7800 | 3.0700 | 2.6400 | 3.0500 | 3.0500 | 5,216,700 |
| Oct 4, 2024 | 2.7800 | 2.8500 | 2.7200 | 2.7700 | 2.7700 | 1,375,800 |
| Oct 3, 2024 | 2.7500 | 2.8000 | 2.6700 | 2.6900 | 2.6900 | 1,481,000 |
| Oct 2, 2024 | 2.7900 | 2.8900 | 2.7600 | 2.7700 | 2.7700 | 1,624,400 |
| Oct 1, 2024 | 3.0600 | 3.0800 | 2.7700 | 2.8100 | 2.8100 | 3,074,100 |
| Sep 30, 2024 | 3.1200 | 3.2500 | 3.0600 | 3.0700 | 3.0700 | 1,776,700 |
| Sep 27, 2024 | 3.0700 | 3.3000 | 3.0200 | 3.1400 | 3.1400 | 3,640,300 |
| Sep 26, 2024 | 2.8000 | 3.0500 | 2.7600 | 3.0000 | 3.0000 | 2,632,700 |
| Sep 25, 2024 | 2.7700 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 1,173,500 |
| Sep 24, 2024 | 2.7100 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 1,300,800 |
| Sep 23, 2024 | 2.8000 | 2.8000 | 2.5800 | 2.6700 | 2.6700 | 2,454,400 |
| Sep 20, 2024 | 2.8700 | 2.8900 | 2.7800 | 2.7900 | 2.7900 | 2,017,100 |
| Sep 19, 2024 | 3.0600 | 3.0700 | 2.8700 | 2.9000 | 2.9000 | 2,779,600 |
| Sep 18, 2024 | 2.8400 | 3.0900 | 2.7700 | 2.9100 | 2.9100 | 2,815,000 |
| Sep 17, 2024 | 2.9700 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 1,521,600 |
| Sep 16, 2024 | 2.9500 | 3.0200 | 2.8700 | 2.9200 | 2.9200 | 2,763,800 |
| Sep 13, 2024 | 2.8200 | 2.9600 | 2.7300 | 2.9400 | 2.9400 | 3,250,300 |
| Sep 12, 2024 | 2.7600 | 2.7800 | 2.5700 | 2.7500 | 2.7500 | 2,373,400 |
| Sep 11, 2024 | 2.7000 | 2.8500 | 2.6500 | 2.7600 | 2.7600 | 2,130,000 |
| Sep 10, 2024 | 2.9000 | 2.9100 | 2.5300 | 2.7200 | 2.7200 | 3,119,600 |
| Sep 9, 2024 | 2.8800 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 1,827,900 |
| Sep 6, 2024 | 2.9800 | 2.9800 | 2.7400 | 2.8400 | 2.8400 | 1,748,900 |
| Sep 5, 2024 | 2.8200 | 3.0700 | 2.7800 | 2.9400 | 2.9400 | 2,705,000 |
| Sep 4, 2024 | 2.9700 | 3.0200 | 2.7800 | 2.8000 | 2.8000 | 2,426,300 |
| Sep 3, 2024 | 3.1400 | 3.3000 | 3.0200 | 3.0400 | 3.0400 | 2,114,800 |
| Aug 30, 2024 | 3.5000 | 3.5200 | 3.1800 | 3.2200 | 3.2200 | 2,670,200 |
| Aug 29, 2024 | 3.5400 | 3.6300 | 3.4500 | 3.4600 | 3.4600 | 1,920,400 |
| Aug 28, 2024 | 3.5300 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 2,444,200 |
| Aug 27, 2024 | 3.6800 | 3.7700 | 3.5700 | 3.6500 | 3.6500 | 1,926,200 |
| Aug 26, 2024 | 3.9800 | 4.0400 | 3.5900 | 3.7100 | 3.7100 | 3,520,600 |
| Aug 23, 2024 | 3.6500 | 4.2400 | 3.6500 | 3.9800 | 3.9800 | 4,030,200 |
| Aug 22, 2024 | 3.9300 | 3.9700 | 3.5200 | 3.6100 | 3.6100 | 3,618,200 |
| Aug 21, 2024 | 4.1100 | 4.1800 | 3.8000 | 3.9600 | 3.9600 | 4,900,700 |
| Aug 20, 2024 | 4.2000 | 4.6200 | 3.9900 | 4.0600 | 4.0600 | 6,224,100 |
| Aug 19, 2024 | 3.6900 | 4.3500 | 3.6000 | 4.1800 | 4.1800 | 10,568,400 |
| Aug 16, 2024 | 3.3100 | 3.6600 | 3.2900 | 3.6500 | 3.6500 | 4,934,300 |
| Aug 15, 2024 | 3.4100 | 3.5200 | 3.2600 | 3.4000 | 3.4000 | 5,737,200 |
| Aug 14, 2024 | 3.3000 | 3.4200 | 2.9800 | 3.2400 | 3.2400 | 7,824,000 |
| Aug 13, 2024 | 2.8100 | 3.4200 | 2.8100 | 3.2500 | 3.2500 | 9,765,500 |
| Aug 12, 2024 | 3.2200 | 3.2500 | 2.7900 | 2.8100 | 2.8100 | 5,775,100 |
| Aug 9, 2024 | 2.8700 | 3.1300 | 2.6100 | 3.1200 | 3.1200 | 13,771,800 |
| Aug 8, 2024 | 2.0900 | 2.8800 | 2.0900 | 2.8800 | 2.8800 | 69,658,100 |
| Aug 7, 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 3,361,700 |
| Aug 6, 2024 | 1.9400 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 1,108,400 |
| Aug 5, 2024 | 1.6800 | 1.9200 | 1.6800 | 1.8400 | 1.8400 | 1,509,800 |
| Aug 2, 2024 | 2.0800 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 1,998,000 |
| Aug 1, 2024 | 2.3800 | 2.4100 | 2.1300 | 2.2100 | 2.2100 | 1,751,800 |
| Jul 31, 2024 | 2.3300 | 2.4900 | 2.2600 | 2.3800 | 2.3800 | 1,663,600 |
| Jul 30, 2024 | 2.3700 | 2.4200 | 2.2500 | 2.3100 | 2.3100 | 962,200 |
| Jul 29, 2024 | 2.4500 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 1,638,200 |
| Jul 26, 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 1,011,700 |
| Jul 25, 2024 | 2.1800 | 2.4200 | 2.1500 | 2.3200 | 2.3200 | 1,622,100 |
| Jul 24, 2024 | 2.3500 | 2.4200 | 2.1700 | 2.1800 | 2.1800 | 1,501,000 |
| Jul 23, 2024 | 2.2700 | 2.3700 | 2.1700 | 2.3600 | 2.3600 | 1,634,300 |
| Jul 22, 2024 | 2.1900 | 2.2600 | 2.1200 | 2.2500 | 2.2500 | 1,045,400 |
| Jul 19, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 1,435,600 |
| Jul 18, 2024 | 2.4200 | 2.4400 | 2.2200 | 2.2200 | 2.2200 | 2,561,900 |
| Jul 17, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 3,168,500 |
| Jul 16, 2024 | 2.1000 | 2.4800 | 2.1000 | 2.4700 | 2.4700 | 4,236,900 |
| Jul 15, 2024 | 2.1700 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 2,184,300 |
| Jul 12, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 4,015,200 |
| Jul 11, 2024 | 1.7500 | 2.0300 | 1.7500 | 2.0000 | 2.0000 | 3,323,100 |
| Jul 10, 2024 | 1.7900 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 1,137,600 |
| Jul 9, 2024 | 1.7400 | 1.7900 | 1.6400 | 1.7800 | 1.7800 | 1,344,400 |
| Jul 8, 2024 | 1.7100 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 1,465,800 |
| Jul 5, 2024 | 1.6700 | 1.7700 | 1.6300 | 1.6900 | 1.6900 | 1,625,500 |
| Jul 3, 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 643,200 |
| Jul 2, 2024 | 1.6800 | 1.7100 | 1.5700 | 1.6800 | 1.6800 | 1,325,700 |
| Jul 1, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 2,221,100 |
| Jun 28, 2024 | 1.5300 | 1.6700 | 1.5200 | 1.6600 | 1.6600 | 5,064,400 |
| Jun 27, 2024 | 1.4000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 1,012,000 |
| Jun 26, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 931,900 |
| Jun 25, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,372,100 |
| Jun 24, 2024 | 1.4300 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 1,942,400 |
| Jun 21, 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 1,773,200 |
| Jun 20, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 1,512,000 |
| Jun 18, 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,362,400 |
| Jun 17, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 1,246,500 |
| Jun 14, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 2,091,300 |
| Jun 13, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 1,550,600 |
| Jun 12, 2024 | 1.6400 | 1.7900 | 1.6100 | 1.6100 | 1.6100 | 3,097,400 |
| Jun 11, 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5800 | 1.5800 | 2,307,600 |
| Jun 10, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 2,480,100 |
| Jun 7, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 2,436,600 |
| Jun 6, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 1,657,900 |
| Jun 5, 2024 | 1.6100 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 1,617,500 |
| Jun 4, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 2,557,700 |
| Jun 3, 2024 | 1.9300 | 2.0200 | 1.7200 | 1.7500 | 1.7500 | 3,845,300 |
| May 31, 2024 | 1.9500 | 2.1800 | 1.8700 | 1.8900 | 1.8900 | 5,045,900 |
| May 30, 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9400 | 1.9400 | 2,605,100 |
| May 29, 2024 | 2.0000 | 2.0700 | 1.8000 | 1.8600 | 1.8600 | 7,524,500 |
| May 28, 2024 | 2.1600 | 2.3400 | 2.1200 | 2.2400 | 2.2400 | 4,449,000 |
| May 24, 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 1,562,100 |
| May 23, 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1900 | 2.1900 | 3,132,900 |
| May 22, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 1,268,500 |
| May 21, 2024 | 2.3500 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 1,167,400 |
| May 20, 2024 | 2.4700 | 2.5400 | 2.3300 | 2.3700 | 2.3700 | 1,333,400 |
| May 17, 2024 | 2.6100 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 1,469,500 |
| May 16, 2024 | 2.5600 | 2.6300 | 2.5100 | 2.5900 | 2.5900 | 1,322,600 |
| May 15, 2024 | 2.4500 | 2.6100 | 2.4000 | 2.5600 | 2.5600 | 2,675,500 |
| May 14, 2024 | 2.3800 | 2.5400 | 2.3300 | 2.3600 | 2.3600 | 2,091,100 |
| May 13, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3300 | 2.3300 | 1,435,100 |
| May 10, 2024 | 2.2700 | 2.3000 | 2.1300 | 2.1500 | 2.1500 | 1,180,000 |
Related Tickers
FSLY Fastly, Inc.
7.68
+0.79%
PUBM PubMatic, Inc.
11.09
+0.82%
PRCH Porch Group, Inc.
10.31
-5.24%
U Unity Software Inc.
20.56
-0.44%
APP AppLovin Corporation
328.54
-3.23%
MRIN Marin Software Incorporated
1.3900
+6.92%
DDOG Datadog, Inc.
107.88
-1.23%
BULL Webull Corporation
16.41
-9.34%
BILL BILL Holdings, Inc.
44.72
-5.99%
TTD The Trade Desk, Inc.
71.04
+18.60%