Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
1.190
-0.130 (-9.85%)
Nov 21, 2024, 3:53 PM EST - Market closed
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.42 | 1.51 | 1.26 | 1.32 | 1.32 | -7.04% | 184,184 |
| Nov 19, 2024 | 1.44 | 1.50 | 1.36 | 1.42 | 1.42 | 8.40% | 115,162 |
| Nov 18, 2024 | 1.61 | 1.71 | 1.28 | 1.31 | 1.31 | -16.56% | 165,415 |
| Nov 15, 2024 | 1.95 | 1.98 | 1.56 | 1.57 | 1.57 | -18.65% | 175,553 |
| Nov 14, 2024 | 2.14 | 2.19 | 1.90 | 1.93 | 1.93 | 3.21% | 315,572 |
| Nov 13, 2024 | 2.10 | 2.22 | 1.85 | 1.87 | 1.87 | -29.17% | 245,678 |
| Nov 12, 2024 | 2.66 | 2.67 | 2.51 | 2.64 | 2.64 | 0.76% | 66,661 |
| Nov 11, 2024 | 2.55 | 2.65 | 2.38 | 2.62 | 2.62 | 1.55% | 59,785 |
| Nov 8, 2024 | 2.67 | 2.75 | 2.45 | 2.58 | 2.58 | -0.77% | 44,994 |
| Nov 7, 2024 | 2.49 | 2.85 | 2.49 | 2.60 | 2.60 | 4.42% | 59,031 |
| Nov 6, 2024 | 2.65 | 2.81 | 2.49 | 2.49 | 2.49 | -2.35% | 39,148 |
| Nov 5, 2024 | 2.35 | 2.56 | 2.33 | 2.55 | 2.55 | 6.69% | 25,865 |
| Nov 4, 2024 | 2.63 | 2.63 | 2.37 | 2.39 | 2.39 | -9.13% | 63,958 |
| Nov 1, 2024 | 2.77 | 2.82 | 2.60 | 2.63 | 2.63 | -3.31% | 51,664 |
| Oct 31, 2024 | 2.89 | 2.89 | 2.65 | 2.72 | 2.72 | -4.23% | 32,157 |
| Oct 30, 2024 | 2.87 | 2.89 | 2.75 | 2.84 | 2.84 | 0.71% | 71,512 |
| Oct 29, 2024 | 2.98 | 2.98 | 2.77 | 2.82 | 2.82 | -4.41% | 23,806 |
| Oct 28, 2024 | 3.01 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 73,690 |
| Oct 25, 2024 | 2.77 | 2.99 | 2.69 | 2.99 | 2.99 | 9.93% | 77,624 |
| Oct 24, 2024 | 2.94 | 2.94 | 2.69 | 2.72 | 2.72 | -3.89% | 36,636 |
| Oct 23, 2024 | 2.61 | 2.89 | 2.60 | 2.83 | 2.83 | 4.81% | 77,359 |
| Oct 22, 2024 | 2.50 | 2.80 | 2.50 | 2.70 | 2.70 | 3.45% | 111,294 |
| Oct 21, 2024 | 2.81 | 2.94 | 2.52 | 2.61 | 2.61 | -11.53% | 310,104 |
| Oct 18, 2024 | 2.90 | 2.96 | 2.70 | 2.95 | 2.95 | 1.37% | 105,201 |
| Oct 17, 2024 | 2.77 | 2.93 | 2.65 | 2.91 | 2.91 | 5.05% | 156,316 |
| Oct 16, 2024 | 3.50 | 3.50 | 2.48 | 2.77 | 2.77 | -22.84% | 874,339 |
| Oct 15, 2024 | 3.61 | 3.69 | 3.00 | 3.59 | 3.59 | -0.55% | 213,593 |
| Oct 14, 2024 | 3.28 | 3.97 | 3.20 | 3.61 | 3.61 | 19.54% | 410,382 |
| Oct 11, 2024 | 2.44 | 3.20 | 2.44 | 3.02 | 3.02 | 26.36% | 234,344 |
| Oct 10, 2024 | 2.22 | 2.46 | 2.00 | 2.39 | 2.39 | 5.29% | 155,847 |
| Oct 9, 2024 | 2.43 | 2.46 | 2.20 | 2.27 | 2.27 | 2.21% | 67,143 |
| Oct 8, 2024 | 2.18 | 2.30 | 2.09 | 2.22 | 2.22 | 2.35% | 18,355 |
| Oct 7, 2024 | 2.25 | 2.25 | 2.05 | 2.17 | 2.17 | -2.69% | 30,932 |
| Oct 4, 2024 | 2.14 | 2.28 | 2.10 | 2.23 | 2.23 | 6.70% | 54,658 |
| Oct 3, 2024 | 1.89 | 2.09 | 1.85 | 2.09 | 2.09 | 7.73% | 35,335 |
| Oct 2, 2024 | 1.99 | 2.00 | 1.88 | 1.94 | 1.94 | -2.51% | 59,297 |
| Oct 1, 2024 | 2.14 | 2.14 | 1.90 | 1.99 | 1.99 | -5.69% | 76,751 |
| Sep 30, 2024 | 2.21 | 2.23 | 2.09 | 2.11 | 2.11 | -3.21% | 32,817 |
| Sep 27, 2024 | 2.11 | 2.25 | 2.11 | 2.18 | 2.18 | 1.16% | 23,113 |
| Sep 26, 2024 | 2.15 | 2.26 | 2.13 | 2.16 | 2.16 | -1.60% | 25,354 |
| Sep 25, 2024 | 2.29 | 2.33 | 2.16 | 2.19 | 2.19 | -2.23% | 20,892 |
| Sep 24, 2024 | 2.07 | 2.25 | 2.07 | 2.24 | 2.24 | 7.18% | 39,869 |
| Sep 23, 2024 | 2.13 | 2.20 | 1.91 | 2.09 | 2.09 | -1.88% | 98,442 |
| Sep 20, 2024 | 2.13 | 2.37 | 2.01 | 2.13 | 2.13 | -5.33% | 99,656 |
| Sep 19, 2024 | 2.42 | 2.47 | 2.08 | 2.25 | 2.25 | -5.46% | 131,153 |
| Sep 18, 2024 | 2.50 | 2.50 | 2.36 | 2.38 | 2.38 | -1.24% | 24,105 |
| Sep 17, 2024 | 2.45 | 2.50 | 2.38 | 2.41 | 2.41 | -1.63% | 49,724 |
| Sep 16, 2024 | 2.47 | 2.53 | 2.43 | 2.45 | 2.45 | -2.78% | 23,829 |
| Sep 13, 2024 | 2.87 | 2.87 | 2.42 | 2.52 | 2.52 | 0.40% | 51,708 |
| Sep 12, 2024 | 2.50 | 2.59 | 2.48 | 2.51 | 2.51 | 1.21% | 12,007 |
| Sep 11, 2024 | 2.61 | 2.61 | 2.46 | 2.48 | 2.48 | -1.20% | 41,285 |
| Sep 10, 2024 | 2.78 | 2.78 | 2.46 | 2.51 | 2.51 | -8.39% | 38,452 |
| Sep 9, 2024 | 2.87 | 2.98 | 2.64 | 2.74 | 2.74 | -1.44% | 58,829 |
| Sep 6, 2024 | 2.84 | 2.84 | 2.58 | 2.78 | 2.78 | 0.36% | 25,994 |
| Sep 5, 2024 | 2.68 | 2.83 | 2.67 | 2.77 | 2.77 | - | 52,038 |
| Sep 4, 2024 | 2.75 | 2.87 | 2.70 | 2.77 | 2.77 | -0.54% | 34,152 |
| Sep 3, 2024 | 2.85 | 3.01 | 2.36 | 2.79 | 2.79 | -7.32% | 98,792 |
| Aug 30, 2024 | 2.91 | 3.01 | 2.85 | 3.01 | 3.01 | 2.56% | 37,067 |
| Aug 29, 2024 | 3.05 | 3.15 | 2.77 | 2.93 | 2.93 | -4.56% | 71,593 |
| Aug 28, 2024 | 3.42 | 3.46 | 3.04 | 3.07 | 3.07 | -6.40% | 62,111 |
| Aug 27, 2024 | 3.13 | 3.28 | 3.09 | 3.28 | 3.28 | 2.82% | 31,193 |
| Aug 26, 2024 | 3.13 | 3.25 | 3.12 | 3.19 | 3.19 | 2.57% | 28,300 |
| Aug 23, 2024 | 3.09 | 3.24 | 2.98 | 3.11 | 3.11 | 0.32% | 90,183 |
| Aug 22, 2024 | 3.34 | 3.34 | 3.00 | 3.10 | 3.10 | -4.62% | 117,284 |
| Aug 21, 2024 | 3.30 | 3.42 | 3.15 | 3.25 | 3.25 | -0.91% | 34,174 |
| Aug 20, 2024 | 3.33 | 3.34 | 3.20 | 3.28 | 3.28 | -0.30% | 17,053 |
| Aug 19, 2024 | 3.25 | 3.31 | 3.15 | 3.29 | 3.29 | -0.60% | 41,522 |
| Aug 16, 2024 | 3.36 | 3.36 | 3.23 | 3.31 | 3.31 | -1.19% | 28,483 |
| Aug 15, 2024 | 3.10 | 3.38 | 3.10 | 3.35 | 3.35 | 7.37% | 36,102 |
| Aug 14, 2024 | 3.00 | 3.28 | 2.95 | 3.12 | 3.12 | -1.89% | 59,672 |
| Aug 13, 2024 | 3.39 | 3.39 | 3.10 | 3.18 | 3.18 | -5.07% | 62,346 |
| Aug 12, 2024 | 3.48 | 3.48 | 3.14 | 3.35 | 3.35 | 3.72% | 74,294 |
| Aug 9, 2024 | 3.47 | 3.50 | 3.14 | 3.23 | 3.23 | -5.28% | 75,013 |
| Aug 8, 2024 | 3.32 | 3.45 | 2.95 | 3.41 | 3.41 | 11.07% | 86,527 |
| Aug 7, 2024 | 3.33 | 3.48 | 2.99 | 3.07 | 3.07 | -7.81% | 82,164 |
| Aug 6, 2024 | 3.45 | 3.74 | 3.19 | 3.33 | 3.33 | -1.48% | 92,758 |
| Aug 5, 2024 | 2.92 | 3.48 | 2.65 | 3.38 | 3.38 | -1.74% | 122,242 |
| Aug 2, 2024 | 3.85 | 3.86 | 3.30 | 3.44 | 3.44 | -9.47% | 154,926 |
| Aug 1, 2024 | 4.35 | 4.47 | 3.72 | 3.80 | 3.80 | -12.44% | 189,044 |
| Jul 31, 2024 | 4.17 | 4.45 | 4.11 | 4.34 | 4.34 | 2.60% | 42,212 |
| Jul 30, 2024 | 4.20 | 4.24 | 4.03 | 4.23 | 4.23 | 2.17% | 25,555 |
| Jul 29, 2024 | 4.15 | 4.28 | 4.08 | 4.14 | 4.14 | -0.48% | 31,475 |
| Jul 26, 2024 | 4.32 | 4.38 | 4.04 | 4.16 | 4.16 | -1.89% | 43,247 |
| Jul 25, 2024 | 3.95 | 4.39 | 3.83 | 4.24 | 4.24 | 6.53% | 95,642 |
| Jul 24, 2024 | 4.40 | 4.40 | 3.90 | 3.98 | 3.98 | -10.36% | 102,729 |
| Jul 23, 2024 | 4.27 | 4.66 | 4.16 | 4.44 | 4.44 | 4.72% | 103,970 |
| Jul 22, 2024 | 4.20 | 4.30 | 3.81 | 4.24 | 4.24 | 1.92% | 61,310 |
| Jul 19, 2024 | 4.04 | 4.24 | 3.65 | 4.16 | 4.16 | 2.21% | 97,148 |
| Jul 18, 2024 | 4.23 | 4.47 | 4.04 | 4.07 | 4.07 | -4.24% | 85,988 |
| Jul 17, 2024 | 4.52 | 4.79 | 4.20 | 4.25 | 4.25 | -12.55% | 202,392 |
| Jul 16, 2024 | 4.24 | 5.30 | 4.24 | 4.86 | 4.86 | 14.62% | 447,219 |
| Jul 15, 2024 | 3.89 | 4.31 | 3.84 | 4.24 | 4.24 | 9.00% | 145,103 |
| Jul 12, 2024 | 3.90 | 4.25 | 3.75 | 3.89 | 3.89 | 0.52% | 177,618 |
| Jul 11, 2024 | 3.96 | 4.01 | 3.77 | 3.87 | 3.87 | 0.78% | 96,560 |
| Jul 10, 2024 | 3.91 | 4.03 | 3.83 | 3.84 | 3.84 | -0.26% | 74,954 |
| Jul 9, 2024 | 4.00 | 4.18 | 3.68 | 3.85 | 3.85 | -3.99% | 136,043 |
| Jul 8, 2024 | 4.03 | 4.34 | 3.96 | 4.01 | 4.01 | -1.72% | 81,361 |
| Jul 5, 2024 | 4.20 | 4.23 | 3.94 | 4.08 | 4.08 | -4.23% | 144,431 |
| Jul 3, 2024 | 4.38 | 4.71 | 4.05 | 4.26 | 4.26 | -2.07% | 141,946 |
| Jul 2, 2024 | 4.70 | 4.94 | 4.17 | 4.35 | 4.35 | -7.05% | 232,679 |