Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.66	0.69	0.60	0.64	-	-8.00%	474,499
May 8, 2025	0.71	0.71	0.62	0.69	0.69	0.93%	1,217,573
May 7, 2025	0.78	0.82	0.64	0.69	0.69	-21.60%	1,554,768
May 6, 2025	0.84	0.93	0.83	0.88	0.88	-0.06%	4,558,157
May 5, 2025	0.86	0.93	0.81	0.88	0.88	2.44%	678,010
May 2, 2025	0.88	1.00	0.85	0.86	0.86	-3.18%	1,646,247
May 1, 2025	0.70	1.23	0.70	0.88	0.88	26.18%	30,425,871
Apr 30, 2025	0.74	0.74	0.68	0.70	0.70	-3.92%	271,607
Apr 29, 2025	0.65	0.76	0.63	0.73	0.73	13.88%	463,422
Apr 28, 2025	0.62	0.69	0.61	0.64	0.64	-4.73%	233,168
Apr 25, 2025	0.65	0.71	0.59	0.67	0.67	9.26%	409,458
Apr 24, 2025	0.53	0.64	0.53	0.62	0.62	10.30%	425,719
Apr 23, 2025	0.56	0.60	0.55	0.56	0.56	2.18%	573,995
Apr 22, 2025	0.55	0.57	0.50	0.55	0.55	-7.28%	836,691
Apr 21, 2025	0.71	0.74	0.52	0.59	0.59	-7.97%	6,326,363
Apr 17, 2025	0.54	0.68	0.52	0.64	0.64	18.30%	6,912,508
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