Skip to main content
Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
1.110
-0.040 (-3.48%)
Feb 5, 2025, 4:00 PM EST - Market closed

Direct Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.151.171.111.151.15-140,175
Feb 3, 20251.161.161.081.151.15-4.17%192,843
Jan 31, 20251.201.251.181.201.20-2.44%201,042
Jan 30, 20251.281.351.211.231.23-10.22%371,101
Jan 29, 20251.241.421.161.371.3710.93%906,032
Jan 28, 20251.261.271.211.241.24-3.52%140,318
Jan 27, 20251.311.361.221.281.28-5.88%523,816
Jan 24, 20251.391.471.301.361.36-1.45%512,104
Jan 23, 20251.281.411.281.381.385.34%343,089
Jan 22, 20251.301.361.251.311.311.55%278,443
Jan 21, 20251.331.371.251.291.29-554,387
Jan 17, 20251.351.551.241.291.29-2.27%979,668
Jan 16, 20251.381.401.251.321.32-5.71%631,775
Jan 15, 20251.501.551.401.401.40-6.67%704,346
Jan 14, 20251.641.821.451.501.50-7.41%1,047,247
Jan 13, 20251.462.201.451.621.62-1.22%5,844,229
Jan 10, 20251.262.611.201.641.6437.82%35,823,789
Jan 8, 20251.301.301.101.191.19-9.85%893,780
Jan 7, 20251.521.521.311.321.32-14.84%750,140
Jan 6, 20251.801.801.461.551.55-4.32%1,217,578
Jan 3, 20251.651.741.521.621.621.89%841,611
Jan 2, 20251.661.971.411.591.59-1,879,115
Dec 31, 20242.372.371.571.591.59-28.38%1,495,410
Dec 30, 20242.302.512.062.222.22-11.90%1,968,875
Dec 27, 20242.953.302.262.522.52-16.28%2,523,885
Dec 26, 20243.143.222.553.013.01-18.87%5,438,335
Dec 24, 20246.476.593.423.713.71-32.55%23,819,428
Dec 23, 20240.605.500.605.505.50900.00%59,216,418
Dec 20, 20240.590.610.510.550.55-6.14%178,912
Dec 19, 20240.620.640.560.590.590.45%157,342
Dec 18, 20240.660.670.580.580.58-9.13%162,165
Dec 17, 20240.650.700.610.640.64-2.87%196,085
Dec 16, 20240.660.740.650.660.66-0.60%195,119
Dec 13, 20240.800.820.660.670.67-15.21%250,860
Dec 12, 20240.830.920.770.780.78-5.51%239,719
Dec 11, 20240.910.940.820.830.83-8.39%232,605
Dec 10, 20241.021.040.900.910.91-10.30%226,341
Dec 9, 20240.851.010.851.011.0118.34%433,821
Dec 6, 20240.900.970.850.850.85-10.24%228,415
Dec 5, 20240.920.980.900.950.954.64%170,191
Dec 4, 20241.021.050.760.910.91-10.91%383,933
Dec 3, 20241.151.151.021.021.02-12.82%221,285
Dec 2, 20241.201.291.091.171.17-2.50%196,655
Nov 29, 20241.201.311.181.201.20-0.83%61,043
Nov 27, 20241.251.351.201.211.21-5.47%90,525
Nov 26, 20241.301.341.241.281.28-4.48%94,311
Nov 25, 20241.351.371.201.341.343.88%143,093
Nov 22, 20241.221.321.161.291.298.40%150,661
Nov 21, 20241.281.361.151.191.19-9.85%159,354
Nov 20, 20241.421.511.261.321.32-7.04%184,184
Nov 19, 20241.441.501.361.421.428.40%115,162
Nov 18, 20241.611.711.281.311.31-16.56%165,415
Nov 15, 20241.951.981.561.571.57-18.65%175,553
Nov 14, 20242.142.191.901.931.933.21%315,572
Nov 13, 20242.102.221.851.871.87-29.17%245,678
Nov 12, 20242.662.672.512.642.640.76%66,661
Nov 11, 20242.552.652.382.622.621.55%59,785
Nov 8, 20242.672.752.452.582.58-0.77%44,994
Nov 7, 20242.492.852.492.602.604.42%59,031
Nov 6, 20242.652.812.492.492.49-2.35%39,148
Nov 5, 20242.352.562.332.552.556.69%25,865
Nov 4, 20242.632.632.372.392.39-9.13%63,958
Nov 1, 20242.772.822.602.632.63-3.31%51,664
Oct 31, 20242.892.892.652.722.72-4.23%32,157
Oct 30, 20242.872.892.752.842.840.71%71,512
Oct 29, 20242.982.982.772.822.82-4.41%23,806
Oct 28, 20243.013.052.922.952.95-1.34%73,690
Oct 25, 20242.772.992.692.992.999.93%77,624
Oct 24, 20242.942.942.692.722.72-3.89%36,636
Oct 23, 20242.612.892.602.832.834.81%77,359
Oct 22, 20242.502.802.502.702.703.45%111,294
Oct 21, 20242.812.942.522.612.61-11.53%310,104
Oct 18, 20242.902.962.702.952.951.37%105,201
Oct 17, 20242.772.932.652.912.915.05%156,316
Oct 16, 20243.503.502.482.772.77-22.84%874,339
Oct 15, 20243.613.693.003.593.59-0.55%213,593
Oct 14, 20243.283.973.203.613.6119.54%410,382
Oct 11, 20242.443.202.443.023.0226.36%234,344
Oct 10, 20242.222.462.002.392.395.29%155,847
Oct 9, 20242.432.462.202.272.272.21%67,143
Oct 8, 20242.182.302.092.222.222.35%18,355
Oct 7, 20242.252.252.052.172.17-2.69%30,932
Oct 4, 20242.142.282.102.232.236.70%54,658
Oct 3, 20241.892.091.852.092.097.73%35,335
Oct 2, 20241.992.001.881.941.94-2.51%59,297
Oct 1, 20242.142.141.901.991.99-5.69%76,751
Sep 30, 20242.212.232.092.112.11-3.21%32,817
Sep 27, 20242.112.252.112.182.181.16%23,113
Sep 26, 20242.152.262.132.162.16-1.60%25,354
Sep 25, 20242.292.332.162.192.19-2.23%20,892
Sep 24, 20242.072.252.072.242.247.18%39,869
Sep 23, 20242.132.201.912.092.09-1.88%98,442
Sep 20, 20242.132.372.012.132.13-5.33%99,656
Sep 19, 20242.422.472.082.252.25-5.46%131,153
Sep 18, 20242.502.502.362.382.38-1.24%24,105
Sep 17, 20242.452.502.382.412.41-1.63%49,724
Sep 16, 20242.472.532.432.452.45-2.78%23,829
Sep 13, 20242.872.872.422.522.520.40%51,708
Sep 12, 20242.502.592.482.512.511.21%12,007
Sep 11, 20242.612.612.462.482.48-1.20%41,285