Direct Digital Holdings, Inc. (DRCT)

Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	0.46	0.47	0.44	0.47	0.47	4.75%	164,996
Aug 27, 2025	0.47	0.48	0.44	0.44	0.44	-4.93%	250,839
Aug 26, 2025	0.44	0.48	0.43	0.47	0.47	5.58%	359,791
Aug 25, 2025	0.43	0.45	0.43	0.44	0.44	-1.34%	96,951
Aug 22, 2025	0.41	0.46	0.41	0.45	0.45	9.02%	406,243
Aug 21, 2025	0.39	0.42	0.39	0.41	0.41	3.55%	119,068
Aug 20, 2025	0.39	0.41	0.39	0.40	0.40	1.04%	90,288
Aug 19, 2025	0.39	0.41	0.39	0.39	0.39	-0.93%	176,122
Aug 18, 2025	0.40	0.42	0.39	0.40	0.40	-3.24%	267,595
Aug 15, 2025	0.43	0.45	0.39	0.41	0.41	-6.80%	441,524
Aug 14, 2025	0.45	0.46	0.42	0.44	0.44	-4.14%	366,021
Aug 13, 2025	0.40	0.47	0.38	0.46	0.46	12.70%	640,997
Aug 12, 2025	0.42	0.43	0.39	0.41	0.41	-2.12%	749,796
Aug 11, 2025	0.43	0.43	0.38	0.42	0.42	-2.09%	412,614
Aug 8, 2025	0.42	0.44	0.42	0.42	0.42	4.14%	290,037

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.