Skip to main content
logo
Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.0503
-0.0027 (-5.09%)
At close: Jan 8, 2026, 4:00 PM EST
0.0500
-0.0003 (-0.60%)
After-hours: Jan 8, 2026, 7:52 PM EST

Direct Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20260.040.050.040.050.05-5.09%29,956,037
Jan 7, 20260.060.060.050.050.05-2.75%6,712,838
Jan 6, 20260.060.060.050.050.05-6.20%6,417,162
Jan 5, 20260.060.060.050.060.062.47%10,080,808
Jan 2, 20260.060.060.060.060.06-11.96%22,562,521
Dec 31, 20250.080.080.060.060.066.80%207,723,154
Dec 30, 20250.050.070.050.060.0611.67%15,970,418
Dec 29, 20250.050.060.050.050.052.08%5,157,372
Dec 26, 20250.060.060.050.050.05-6.04%7,196,500
Dec 24, 20250.060.060.060.060.06-4.90%4,173,096
Dec 23, 20250.060.060.050.060.06-3.58%9,745,649
Dec 22, 20250.060.070.060.060.06-6.97%8,508,009
Dec 19, 20250.070.070.070.070.072.01%6,181,335
Dec 18, 20250.070.070.060.060.06-11.25%15,825,859
Dec 17, 20250.070.080.070.070.0710.45%124,398,648
Dec 16, 20250.070.070.060.070.07-2.94%3,973,614
Dec 15, 20250.070.070.070.070.07-6.85%5,967,161
Dec 12, 20250.080.080.070.070.07-6.77%8,776,590
Dec 11, 20250.090.090.080.080.08-11.02%19,646,214
Dec 10, 20250.090.090.090.090.09-4.35%6,423,388
Dec 9, 20250.090.090.090.090.093.14%5,196,425
Dec 8, 20250.100.100.090.090.09-12.63%7,681,427
Dec 5, 20250.100.100.100.100.104.08%7,003,560
Dec 4, 20250.100.110.090.100.101.98%9,010,892
Dec 3, 20250.100.100.090.100.10-4.66%14,323,843
Dec 2, 20250.110.110.100.100.10-15.28%21,027,816
Dec 1, 20250.180.180.120.120.123.39%315,762,844
Nov 28, 20250.150.150.110.120.12-21.53%9,528,922
Nov 26, 20250.140.150.140.150.15-1.41%11,003,582
Nov 25, 20250.160.160.150.150.15-2.81%3,021,317
Nov 24, 20250.140.160.140.150.157.96%2,747,889
Nov 21, 20250.140.150.130.140.14-0.91%2,656,610
Nov 20, 20250.160.170.120.140.14-9.08%4,560,995
Nov 19, 20250.170.180.150.160.16-8.54%4,314,487
Nov 18, 20250.170.170.160.170.17-4,312,537
Nov 17, 20250.200.200.160.170.17-14.46%15,473,387
Nov 14, 20250.230.240.200.200.20-29.47%10,021,456
Nov 13, 20250.200.420.190.290.2944.07%94,034,767
Nov 12, 20250.200.210.190.200.20-0.30%1,887,081
Nov 11, 20250.210.240.190.200.20-6.76%5,843,397
Nov 10, 20250.220.230.200.210.213.45%2,585,564
Nov 7, 20250.200.230.190.210.21-34.56%7,851,409
Nov 6, 20250.340.340.290.310.31-3.64%16,974,018
Nov 5, 20250.340.340.320.330.33-1.00%415,881
Nov 4, 20250.350.350.320.330.33-8.28%556,188
Nov 3, 20250.370.380.350.360.36-5.07%290,927
Oct 31, 20250.390.390.360.380.383.55%431,130
Oct 30, 20250.350.390.350.370.370.55%704,774
Oct 29, 20250.360.390.350.360.364.33%927,785
Oct 28, 20250.340.360.330.350.352.56%430,206