Direct Digital Holdings, Inc. (DRCT)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0402 (-20.08%)
At close: Oct 30, 2026
Direct Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.14 | 0.29 | 0.14 | 0.16 | 0.16 | -20.08% | 27,583 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.12 | 0.20 | 0.20 | 33.47% | 8,823 |
| Oct 28, 2026 | 0.13 | 0.15 | 0.06 | 0.15 | 0.15 | 25.00% | 28,328 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 9.09% | 65,364 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.10 | 0.11 | 0.11 | -46.86% | 79,961 |
| Oct 23, 2026 | 0.10 | 0.25 | 0.10 | 0.21 | 0.21 | -9.80% | 28,569 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.20% | 1,103 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24% | 1,197 |
| Oct 20, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -19.55% | 8,992 |
| Oct 19, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 2,785 |
| Oct 16, 2026 | 0.32 | 0.48 | 0.31 | 0.32 | 0.32 | - | 11,321 |
| Oct 15, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 1,094 |
| Oct 14, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.33% | 14,227 |
| Oct 13, 2026 | 0.33 | 0.36 | 0.30 | 0.30 | 0.30 | -14.29% | 14,415 |
| Oct 12, 2026 | 0.36 | 0.40 | 0.35 | 0.35 | 0.35 | -13.59% | 11,142 |
| Oct 9, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -3.56% | 5,542 |
| Oct 8, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.08% | 19,352 |
| Oct 7, 2026 | 0.54 | 0.60 | 0.45 | 0.45 | 0.45 | -16.31% | 40,530 |
| Oct 6, 2026 | 0.55 | 0.60 | 0.51 | 0.54 | 0.54 | - | 43,040 |
| Oct 5, 2026 | 0.53 | 0.60 | 0.45 | 0.54 | 0.54 | -40.65% | 177,747 |
| Oct 2, 2026 | 1.54 | 1.54 | 0.67 | 0.91 | 0.91 | -39.74% | 1,414,337 |
| Oct 1, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -0.66% | 6,514 |
| Sep 30, 2026 | 1.53 | 1.63 | 1.51 | 1.52 | 1.52 | -0.65% | 14,936 |
| Sep 29, 2026 | 1.54 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 8,612 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 25,830 |
| Sep 25, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 16,065 |
| Sep 24, 2026 | 1.61 | 1.67 | 1.55 | 1.58 | 1.58 | -1.86% | 6,885 |
| Sep 23, 2026 | 1.59 | 1.69 | 1.55 | 1.61 | 1.61 | -0.62% | 27,754 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.58 | 1.62 | 1.62 | -4.71% | 10,747 |
| Sep 21, 2026 | 1.66 | 1.80 | 1.66 | 1.70 | 1.70 | 3.66% | 15,449 |
| Sep 18, 2026 | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -3.53% | 20,095 |
| Sep 17, 2026 | 1.70 | 1.81 | 1.69 | 1.70 | 1.70 | -1.16% | 23,394 |
| Sep 16, 2026 | 2.06 | 2.07 | 1.61 | 1.72 | 1.72 | -17.31% | 75,822 |
| Sep 15, 2026 | 1.83 | 2.15 | 1.77 | 2.08 | 2.08 | 13.66% | 317,654 |
| Sep 14, 2026 | 1.74 | 1.96 | 1.64 | 1.83 | 1.83 | 7.02% | 8,320,421 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.39% | 5,386 |
| Sep 10, 2026 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 10,515 |
| Sep 9, 2026 | 1.93 | 1.94 | 1.75 | 1.79 | 1.79 | -8.21% | 22,371 |
| Sep 8, 2026 | 1.87 | 1.98 | 1.82 | 1.95 | 1.95 | -0.51% | 6,554 |
| Sep 4, 2026 | 1.91 | 1.99 | 1.78 | 1.96 | 1.96 | -1.51% | 20,270 |
| Sep 3, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 4.19% | 13,683 |
| Sep 2, 2026 | 1.92 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 14,211 |
| Sep 1, 2026 | 2.20 | 2.24 | 1.95 | 1.95 | 1.95 | -13.72% | 21,925 |
| Aug 31, 2026 | 2.38 | 2.46 | 2.26 | 2.26 | 2.26 | -5.04% | 18,954 |
| Aug 28, 2026 | 2.35 | 2.40 | 2.34 | 2.38 | 2.38 | 3.03% | 8,383 |
| Aug 27, 2026 | 2.37 | 2.41 | 2.30 | 2.31 | 2.31 | -1.28% | 9,159 |
| Aug 26, 2026 | 2.35 | 2.39 | 2.33 | 2.34 | 2.34 | 1.74% | 5,770 |
| Aug 25, 2026 | 2.35 | 2.36 | 2.29 | 2.30 | 2.30 | -2.13% | 5,443 |
| Aug 24, 2026 | 2.46 | 2.47 | 2.35 | 2.35 | 2.35 | -4.47% | 8,231 |
| Aug 21, 2026 | 2.53 | 2.60 | 2.40 | 2.46 | 2.46 | -2.77% | 9,477 |