Skip to main content
Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.550
-0.036 (-6.14%)
At close: Dec 20, 2024, 4:00 PM
0.591
+0.040 (7.36%)
After-hours: Dec 20, 2024, 7:49 PM EST

Direct Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.590.610.510.550.55-6.14%173,669
Dec 19, 20240.620.640.560.590.590.45%157,342
Dec 18, 20240.660.670.580.580.58-9.13%162,200
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%170,200
Dec 4, 20241.021.050.760.910.91-10.91%383,933
Dec 3, 20241.151.151.021.021.02-12.82%221,300
Dec 2, 20241.201.291.091.171.17-2.50%196,700
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%143,100
Nov 22, 20241.221.321.161.291.298.40%150,700
Nov 21, 20241.281.361.151.191.19-9.85%159,400
Nov 20, 20241.421.511.261.321.32-7.04%184,184
Nov 19, 20241.441.501.361.421.428.40%115,200
Nov 18, 20241.611.711.281.311.31-16.56%165,415
Nov 15, 20241.951.981.561.571.57-18.65%175,600
Nov 14, 20242.142.191.901.931.933.21%315,600
Nov 13, 20242.102.221.851.871.87-29.17%245,678
Nov 12, 20242.662.672.512.642.640.76%66,700
Nov 11, 20242.552.652.382.622.621.55%59,785
Nov 8, 20242.672.752.452.582.58-0.77%45,000
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%51,700
Oct 31, 20242.892.892.652.722.72-4.23%32,200
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%73,700
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%77,400
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%213,600
Oct 14, 20243.283.973.203.613.6119.54%410,400
Oct 11, 20242.443.202.443.023.0226.36%234,344
Oct 10, 20242.222.462.002.392.395.29%155,847
Oct 9, 20242.432.462.202.272.272.25%67,143
Oct 8, 20242.182.302.092.222.222.30%18,355
Oct 7, 20242.252.252.052.172.17-2.69%30,932
Oct 4, 20242.142.282.102.232.236.70%54,700
Oct 3, 20241.892.091.852.092.097.73%35,335
Oct 2, 20241.992.001.881.941.94-2.51%59,300
Oct 1, 20242.142.141.901.991.99-5.69%76,800
Sep 30, 20242.212.232.092.112.11-3.21%32,817
Sep 27, 20242.112.252.112.182.181.40%23,113
Sep 26, 20242.152.262.132.152.15-1.83%25,400
Sep 25, 20242.292.332.162.192.19-2.23%20,900
Sep 24, 20242.072.252.072.242.247.18%39,900
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%131,200
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%41,300
Sep 10, 20242.782.782.462.512.51-8.39%38,500
Sep 9, 20242.872.982.642.742.74-1.44%58,829
Sep 6, 20242.842.842.582.782.780.36%26,000
Sep 5, 20242.682.832.672.772.77-52,038
Sep 4, 20242.752.872.702.772.77-0.72%34,229
Sep 3, 20242.853.012.362.792.79-7.31%98,792
Aug 30, 20242.913.012.853.013.012.73%37,100
Aug 29, 20243.053.152.772.932.93-4.56%71,600
Aug 28, 20243.423.463.043.073.07-6.40%62,111
Aug 27, 20243.133.283.093.283.282.82%31,200
Aug 26, 20243.133.253.123.193.192.57%28,481
Aug 23, 20243.093.242.983.113.110.32%90,200
Aug 22, 20243.343.343.003.103.10-4.62%117,284
Aug 21, 20243.303.423.153.253.25-0.91%34,200
Aug 20, 20243.333.343.203.283.28-0.30%17,053
Aug 19, 20243.253.313.153.293.29-0.60%41,522
Aug 16, 20243.363.363.233.313.31-1.19%28,500
Aug 15, 20243.103.383.103.353.357.37%36,102
Aug 14, 20243.003.282.953.123.12-1.89%59,700
Aug 13, 20243.393.393.103.183.18-5.07%62,346
Aug 12, 20243.483.483.143.353.353.72%74,300
Aug 9, 20243.473.503.143.233.23-5.28%75,013
Aug 8, 20243.323.452.953.413.4111.07%86,527
Aug 7, 20243.333.482.993.073.07-7.81%82,164
Aug 6, 20243.453.743.193.333.33-1.48%92,800
Aug 5, 20242.923.482.653.383.38-1.74%122,242
Aug 2, 20243.853.863.303.443.44-9.47%154,926
Aug 1, 20244.354.473.723.803.80-12.44%189,044