Direct Digital Holdings, Inc. (DRCT)

Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.20	0.23	0.19	0.21	0.21	-34.56%	7,619,143
Nov 6, 2025	0.34	0.34	0.29	0.31	0.31	-3.64%	16,974,018
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	-1.00%	411,468
Nov 4, 2025	0.35	0.35	0.32	0.33	0.33	-8.28%	556,188
Nov 3, 2025	0.37	0.38	0.35	0.36	0.36	-5.07%	290,927
Oct 31, 2025	0.39	0.39	0.36	0.38	0.38	3.55%	431,130
Oct 30, 2025	0.35	0.39	0.35	0.37	0.37	0.55%	704,774
Oct 29, 2025	0.36	0.39	0.35	0.36	0.36	4.33%	927,785
Oct 28, 2025	0.34	0.36	0.33	0.35	0.35	2.56%	430,206
Oct 27, 2025	0.36	0.37	0.34	0.34	0.34	-3.71%	616,668
Oct 24, 2025	0.35	0.37	0.34	0.35	0.35	-1.23%	392,343
Oct 23, 2025	0.37	0.40	0.35	0.36	0.36	-6.12%	1,272,926
Oct 22, 2025	0.33	0.39	0.33	0.38	0.38	11.73%	2,117,361
Oct 21, 2025	0.34	0.35	0.33	0.34	0.34	-0.29%	219,286
Oct 20, 2025	0.34	0.34	0.33	0.34	0.34	3.60%	279,349
Oct 17, 2025	0.32	0.34	0.31	0.33	0.33	0.49%	852,331
Oct 16, 2025	0.35	0.37	0.32	0.33	0.33	-7.46%	1,016,197
Oct 15, 2025	0.37	0.38	0.34	0.36	0.36	-4.03%	918,646
Oct 14, 2025	0.34	0.39	0.33	0.37	0.37	6.29%	2,079,423
Oct 13, 2025	0.33	0.36	0.31	0.35	0.35	4.57%	1,739,858
Oct 10, 2025	0.33	0.36	0.31	0.33	0.33	-6.52%	3,964,431
Oct 9, 2025	0.30	0.52	0.29	0.36	0.36	22.34%	85,575,300
Oct 8, 2025	0.30	0.31	0.28	0.29	0.29	-0.89%	1,217,916
Oct 7, 2025	0.31	0.33	0.29	0.29	0.29	-7.21%	1,457,049
Oct 6, 2025	0.33	0.33	0.31	0.32	0.32	-0.32%	1,055,176
Oct 3, 2025	0.31	0.34	0.30	0.32	0.32	0.51%	1,471,042
Oct 2, 2025	0.33	0.35	0.30	0.32	0.32	-3.13%	1,663,284
Oct 1, 2025	0.34	0.35	0.32	0.33	0.33	-3.66%	2,128,431
Sep 30, 2025	0.36	0.39	0.32	0.34	0.34	7.46%	4,953,391
Sep 29, 2025	0.35	0.35	0.31	0.31	0.31	-5.72%	7,487,222
Sep 26, 2025	0.36	0.37	0.32	0.33	0.33	-7.17%	1,240,980
Sep 25, 2025	0.37	0.49	0.35	0.36	0.36	-0.77%	5,720,861
Sep 24, 2025	0.33	0.44	0.33	0.36	0.36	12.61%	4,173,711
Sep 23, 2025	0.35	0.37	0.32	0.32	0.32	-9.30%	1,133,432
Sep 22, 2025	0.39	0.39	0.35	0.36	0.36	-4.77%	773,670
Sep 19, 2025	0.40	0.41	0.37	0.37	0.37	-4.92%	610,473
Sep 18, 2025	0.41	0.43	0.37	0.39	0.39	-2.66%	486,153
Sep 17, 2025	0.40	0.45	0.39	0.40	0.40	-2.71%	366,407
Sep 16, 2025	0.42	0.43	0.40	0.41	0.41	-0.93%	213,713
Sep 15, 2025	0.41	0.42	0.40	0.42	0.42	-0.50%	113,407
Sep 12, 2025	0.42	0.42	0.41	0.42	0.42	1.47%	129,270
Sep 11, 2025	0.40	0.43	0.40	0.41	0.41	0.66%	176,782
Sep 10, 2025	0.41	0.43	0.39	0.41	0.41	0.42%	1,024,703
Sep 9, 2025	0.42	0.43	0.40	0.41	0.41	-3.65%	246,255
Sep 8, 2025	0.43	0.44	0.41	0.43	0.43	-2.33%	166,656
Sep 5, 2025	0.44	0.45	0.41	0.44	0.44	-2.74%	207,915
Sep 4, 2025	0.44	0.45	0.43	0.45	0.45	-1.24%	106,006
Sep 3, 2025	0.46	0.46	0.43	0.45	0.45	-1.35%	132,329
Sep 2, 2025	0.47	0.47	0.44	0.46	0.46	-0.17%	93,626
Aug 29, 2025	0.48	0.49	0.44	0.46	0.46	-1.10%	92,449

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.