Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.6400
+0.0990 (18.30%)
At close: Apr 17, 2025, 4:00 PM
0.8428
+0.2028 (31.69%)
After-hours: Apr 17, 2025, 7:59 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.54 | 0.68 | 0.52 | 0.64 | 0.64 | 18.30% | 2,006,891 |
| Apr 16, 2025 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -1.33% | 40,498 |
| Apr 15, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 6.05% | 94,158 |
| Apr 14, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 7.93% | 169,802 |
| Apr 11, 2025 | 0.49 | 0.52 | 0.44 | 0.48 | 0.48 | -1.07% | 325,341 |
| Apr 10, 2025 | 0.56 | 0.57 | 0.47 | 0.48 | 0.48 | -16.46% | 292,381 |
| Apr 9, 2025 | 0.49 | 0.58 | 0.48 | 0.58 | 0.58 | 14.78% | 346,585 |
| Apr 8, 2025 | 0.62 | 0.62 | 0.47 | 0.51 | 0.51 | -14.71% | 537,424 |
| Apr 7, 2025 | 0.61 | 0.63 | 0.55 | 0.59 | 0.59 | -4.36% | 455,646 |
| Apr 4, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 5.00% | 510,113 |
| Apr 3, 2025 | 0.65 | 0.66 | 0.55 | 0.59 | 0.59 | -10.12% | 542,274 |
| Apr 2, 2025 | 0.60 | 0.68 | 0.56 | 0.66 | 0.66 | 2.66% | 336,145 |
| Apr 1, 2025 | 0.63 | 0.66 | 0.59 | 0.64 | 0.64 | -0.16% | 315,417 |
| Mar 31, 2025 | 0.68 | 0.70 | 0.53 | 0.64 | 0.64 | -12.30% | 748,547 |
| Mar 28, 2025 | 0.84 | 0.85 | 0.70 | 0.73 | 0.73 | -45.13% | 1,708,677 |
| Mar 27, 2025 | 0.83 | 1.46 | 0.70 | 1.33 | 1.33 | 71.61% | 24,251,551 |
| Mar 26, 2025 | 0.75 | 0.85 | 0.75 | 0.78 | 0.78 | 1.97% | 199,043 |
| Mar 25, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 0.73% | 78,513 |
| Mar 24, 2025 | 0.77 | 0.81 | 0.74 | 0.75 | 0.75 | -3.27% | 138,235 |
| Mar 21, 2025 | 0.77 | 0.81 | 0.74 | 0.78 | 0.78 | -0.73% | 84,827 |
| Mar 20, 2025 | 0.81 | 0.85 | 0.74 | 0.79 | 0.79 | - | 91,586 |
| Mar 19, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -5.34% | 62,368 |
| Mar 18, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | 3.88% | 74,974 |
| Mar 17, 2025 | 0.79 | 0.82 | 0.65 | 0.80 | 0.80 | 2.57% | 152,676 |
| Mar 14, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -2.14% | 151,334 |
| Mar 13, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | 0.80 | -3.85% | 58,946 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.79 | 0.83 | 0.83 | -12.48% | 213,438 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.89 | 0.95 | 0.95 | -1.46% | 56,877 |
| Mar 10, 2025 | 0.90 | 0.97 | 0.86 | 0.96 | 0.96 | 6.14% | 77,887 |
| Mar 7, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 1.22% | 36,415 |
| Mar 6, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -7.01% | 105,562 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | 7.61% | 94,112 |
| Mar 4, 2025 | 0.85 | 0.90 | 0.82 | 0.89 | 0.89 | 0.34% | 125,944 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.86 | 0.89 | 0.89 | -6.17% | 177,864 |
| Feb 28, 2025 | 0.93 | 1.00 | 0.92 | 0.95 | 0.95 | 0.90% | 78,796 |
| Feb 27, 2025 | 1.05 | 1.05 | 0.91 | 0.94 | 0.94 | -6.93% | 153,600 |
| Feb 26, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.12% | 139,017 |
| Feb 25, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -3.96% | 93,993 |
| Feb 24, 2025 | 1.05 | 1.05 | 0.95 | 1.01 | 1.01 | -4.72% | 189,710 |
| Feb 21, 2025 | 1.12 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 248,200 |
| Feb 20, 2025 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 198,561 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | - | 193,499 |
| Feb 18, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 115,723 |
| Feb 14, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 103,059 |
| Feb 13, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 203,518 |
| Feb 12, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 59,626 |
| Feb 11, 2025 | 1.19 | 1.22 | 1.11 | 1.15 | 1.15 | -3.36% | 298,147 |
| Feb 10, 2025 | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 161,666 |
| Feb 7, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 191,594 |
| Feb 6, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | 1.15 | 3.60% | 424,868 |