Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.42	0.40	0.41	0.41	-3.57%	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
Aug 20, 2026	2.62	2.62	2.47	2.53	2.53	-3.44%	8,967
Aug 19, 2026	2.58	2.62	2.51	2.62	2.62	-	3,239
Aug 18, 2026	2.63	2.64	2.54	2.62	2.62	-1.50%	4,770
Aug 17, 2026	2.62	2.69	2.59	2.66	2.66	0.76%	5,416
Aug 14, 2026	2.79	2.79	2.62	2.64	2.64	-4.00%	7,051
Aug 13, 2026	2.80	2.80	2.65	2.75	2.75	-0.72%	21,541
Aug 12, 2026	2.64	2.80	2.60	2.77	2.77	0.73%	50,472
Aug 11, 2026	2.61	2.79	2.61	2.75	2.75	7.42%	10,241
Aug 10, 2026	2.59	2.75	2.55	2.56	2.56	-0.78%	11,595
Aug 7, 2026	2.62	2.78	2.55	2.58	2.58	-1.53%	12,732
Aug 6, 2026	2.74	2.79	2.56	2.62	2.62	-5.42%	13,199
Aug 5, 2026	2.80	2.80	2.68	2.77	2.77	2.59%	11,045
Aug 4, 2026	2.67	2.78	2.67	2.70	2.70	-	11,115
Aug 3, 2026	2.48	2.74	2.48	2.70	2.70	5.88%	23,873
Jul 31, 2026	2.55	2.56	2.46	2.55	2.55	2.41%	6,147