Direct Digital Holdings, Inc. (DRCT)

Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.