Direct Digital Holdings, Inc. (DRCT)

Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.55	0.57	0.54	0.54	0.54	-3.10%	111,234
Jun 26, 2025	0.56	0.56	0.54	0.56	0.56	3.22%	186,449
Jun 25, 2025	0.53	0.56	0.53	0.54	0.54	1.48%	203,121
Jun 24, 2025	0.53	0.55	0.53	0.53	0.53	0.53%	114,871
Jun 23, 2025	0.52	0.55	0.52	0.53	0.53	1.03%	126,262
Jun 20, 2025	0.56	0.56	0.52	0.52	0.52	-2.09%	138,119
Jun 18, 2025	0.51	0.54	0.51	0.54	0.54	1.90%	67,283
Jun 17, 2025	0.53	0.57	0.52	0.53	0.53	-1.15%	478,712
Jun 16, 2025	0.51	0.54	0.51	0.53	0.53	0.40%	85,935
Jun 13, 2025	0.53	0.54	0.51	0.53	0.53	-0.55%	175,172
Jun 12, 2025	0.53	0.54	0.52	0.53	0.53	-2.55%	127,331
Jun 11, 2025	0.56	0.56	0.52	0.55	0.55	0.44%	116,128
Jun 10, 2025	0.56	0.58	0.53	0.54	0.54	-2.88%	195,489
Jun 9, 2025	0.55	0.57	0.55	0.56	0.56	1.67%	106,341
Jun 6, 2025	0.51	0.56	0.51	0.55	0.55	3.79%	166,765
Jun 5, 2025	0.56	0.56	0.52	0.53	0.53	-0.92%	157,706
Jun 4, 2025	0.52	0.57	0.52	0.54	0.54	2.49%	288,675
Jun 3, 2025	0.52	0.52	0.50	0.52	0.52	1.67%	70,568
Jun 2, 2025	0.51	0.52	0.50	0.51	0.51	-1.74%	144,945
May 30, 2025	0.54	0.54	0.52	0.52	0.52	-2.86%	190,985
May 29, 2025	0.50	0.61	0.49	0.54	0.54	8.03%	847,714
May 28, 2025	0.48	0.50	0.48	0.50	0.50	0.99%	290,006
May 27, 2025	0.47	0.50	0.47	0.49	0.49	4.85%	142,525
May 23, 2025	0.44	0.48	0.44	0.47	0.47	4.30%	302,445
May 22, 2025	0.50	0.51	0.44	0.45	0.45	-8.65%	694,402
May 21, 2025	0.47	0.51	0.47	0.49	0.49	1.15%	276,456
May 20, 2025	0.56	0.56	0.47	0.49	0.49	-8.77%	849,030
May 19, 2025	0.51	0.54	0.51	0.53	0.53	5.38%	312,113
May 16, 2025	0.52	0.54	0.48	0.51	0.51	-1.82%	736,349
May 15, 2025	0.55	0.58	0.50	0.52	0.52	-5.36%	636,026
May 14, 2025	0.59	0.61	0.54	0.55	0.55	-10.09%	923,412
May 13, 2025	0.59	0.69	0.57	0.61	0.61	2.57%	1,019,395
May 12, 2025	0.64	0.65	0.59	0.59	0.59	-8.27%	1,017,390
May 9, 2025	0.66	0.69	0.60	0.65	0.65	-6.92%	934,889
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

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.