Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.3340
-0.0258 (-7.17%)
At close: Sep 26, 2025, 4:00 PM EDT
0.3550
+0.0210 (6.29%)
After-hours: Sep 26, 2025, 7:47 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -7.17% | 1,240,980 |
| Sep 25, 2025 | 0.37 | 0.49 | 0.35 | 0.36 | 0.36 | -0.77% | 5,720,861 |
| Sep 24, 2025 | 0.33 | 0.44 | 0.33 | 0.36 | 0.36 | 12.61% | 4,173,711 |
| Sep 23, 2025 | 0.35 | 0.37 | 0.32 | 0.32 | 0.32 | -9.30% | 1,133,432 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -4.77% | 773,670 |
| Sep 19, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -4.92% | 610,473 |
| Sep 18, 2025 | 0.41 | 0.43 | 0.37 | 0.39 | 0.39 | -2.66% | 486,153 |
| Sep 17, 2025 | 0.40 | 0.45 | 0.39 | 0.40 | 0.40 | -2.71% | 366,407 |
| Sep 16, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -0.93% | 213,713 |
| Sep 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -0.50% | 113,407 |
| Sep 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.47% | 129,270 |
| Sep 11, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 0.66% | 176,782 |
| Sep 10, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | 0.42% | 1,024,703 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -3.65% | 246,255 |
| Sep 8, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -2.33% | 166,656 |
| Sep 5, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -2.74% | 207,915 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -1.24% | 106,006 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.35% | 132,329 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -0.17% | 93,626 |
| Aug 29, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -1.10% | 92,449 |
| Aug 28, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 4.75% | 164,996 |
| Aug 27, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -4.93% | 250,839 |
| Aug 26, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 5.58% | 359,791 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.34% | 96,951 |
| Aug 22, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.02% | 406,243 |
| Aug 21, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.55% | 119,068 |
| Aug 20, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.04% | 90,288 |
| Aug 19, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -0.93% | 176,122 |
| Aug 18, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -3.24% | 267,595 |
| Aug 15, 2025 | 0.43 | 0.45 | 0.39 | 0.41 | 0.41 | -6.80% | 441,524 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -4.14% | 366,021 |
| Aug 13, 2025 | 0.40 | 0.47 | 0.38 | 0.46 | 0.46 | 12.70% | 640,997 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -2.12% | 749,796 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.38 | 0.42 | 0.42 | -2.09% | 412,614 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 4.14% | 290,037 |
| Aug 7, 2025 | 0.48 | 0.50 | 0.40 | 0.41 | 0.41 | -15.79% | 878,264 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.44 | 0.48 | 0.48 | -18.57% | 1,102,225 |
| Aug 5, 2025 | 0.60 | 0.64 | 0.54 | 0.60 | 0.60 | 0.49% | 1,089,180 |
| Aug 4, 2025 | 0.54 | 0.79 | 0.51 | 0.59 | 0.59 | 17.69% | 7,830,007 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.43% | 109,475 |
| Jul 31, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.04% | 107,605 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -2.17% | 139,757 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.57% | 123,223 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.67% | 98,781 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 2.85% | 136,084 |
| Jul 24, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -1.74% | 203,061 |
| Jul 23, 2025 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 8.39% | 201,218 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -3.20% | 216,005 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -1.56% | 188,531 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 1.70% | 205,259 |