APPS: Digital Turbine Inc.

As of Friday, May 8th, 2026

$ 4.04

+0.05 +1.25%

Open: 3.95
High: 4.08
Low: 3.85
Volume: 1,494,408
Previous Close on Thursday, May 7th, 2026

$ 3.99

+0.01 +0.25%

Open: 4.03
High: 4.08
Low: 3.90
Volume: 1,558,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 3.95 4.08 3.85 4.04 1,494,408 +0.05 +1.25
2026-05-07 4.03 4.08 3.90 3.99 1,558,194 +0.01 +0.25
2026-05-06 3.93 3.99 3.81 3.98 1,698,030 +0.09 +2.31
2026-05-05 3.96 4.01 3.85 3.89 1,740,964 -0.06 -1.52
2026-05-04 3.68 4.01 3.68 3.95 1,979,862 +0.27 +7.34
2026-05-01 3.56 3.69 3.51 3.68 937,327 +0.15 +4.25
2026-04-30 3.37 3.54 3.31 3.53 1,425,261 +0.16 +4.75
2026-04-29 3.45 3.45 3.29 3.37 1,136,357 -0.09 -2.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.08
On 2026-05-07		 3.68
On 2026-05-04		 0.36 9.78 4.08
On 2026-05-07		 3.85
On 2026-05-08		 -5.64 3.97
10D 4.08
On 2026-05-07		 3.29
On 2026-04-29		 0.58 16.76 3.60
On 2026-04-27		 3.29
On 2026-04-29		 -8.61 3.75
20D 4.08
On 2026-05-07		 2.75
On 2026-04-13		 1.22 43.26 4.07
On 2026-04-17		 3.29
On 2026-04-29		 -19.07 3.63
WTD 4.08
On 2026-05-07		 3.68
On 2026-05-04		 0.36 9.78 4.08
On 2026-05-07		 3.85
On 2026-05-08		 -5.64 3.97
MTD 4.08
On 2026-05-07		 3.51
On 2026-05-01		 0.51 14.45 4.08
On 2026-05-07		 3.85
On 2026-05-08		 -5.64 3.92
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

4.04 +0.05 +1.25 1,494,408