Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
3.090
+0.120 (4.04%)
At close: Jan 28, 2026, 4:00 PM EST
3.060
-0.030 (-0.97%)
Pre-market: Jan 29, 2026, 4:12 AM EST
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.97 | 3.37 | 2.96 | 3.09 | 3.09 | 4.04% | 671,892 |
| Jan 27, 2026 | 3.37 | 3.83 | 2.82 | 2.97 | 2.97 | -12.65% | 1,175,836 |
| Jan 26, 2026 | 3.98 | 4.27 | 3.15 | 3.40 | 3.40 | -17.27% | 2,575,960 |
| Jan 23, 2026 | 5.44 | 6.04 | 3.58 | 4.11 | 4.11 | 77.92% | 113,034,436 |
| Jan 22, 2026 | 1.83 | 2.54 | 1.79 | 2.31 | 2.31 | 29.78% | 11,772,073 |
| Jan 21, 2026 | 1.84 | 2.13 | 1.76 | 1.78 | 1.78 | -3.26% | 840,588 |
| Jan 20, 2026 | 1.72 | 1.87 | 1.58 | 1.84 | 1.84 | 6.98% | 8,547,840 |
| Jan 16, 2026 | 1.72 | 1.79 | 1.60 | 1.72 | 1.72 | 1.78% | 405,116 |
| Jan 15, 2026 | 1.89 | 1.94 | 1.62 | 1.69 | 1.69 | -12.89% | 628,781 |
| Jan 14, 2026 | 1.90 | 1.94 | 1.60 | 1.94 | 1.94 | 2.11% | 767,862 |
| Jan 13, 2026 | 2.26 | 2.35 | 1.82 | 1.90 | 1.90 | -15.18% | 577,975 |
| Jan 12, 2026 | 2.09 | 2.98 | 2.09 | 2.24 | 2.24 | -9.90% | 973,838 |
| Jan 9, 2026 | 2.75 | 2.75 | 2.42 | 2.49 | 2.49 | -10.16% | 172,096 |
| Jan 8, 2026 | 2.35 | 2.86 | 2.26 | 2.77 | 2.77 | -5.08% | 554,622 |
| Jan 7, 2026 | 3.08 | 3.12 | 2.81 | 2.92 | 2.92 | -2.77% | 125,739 |
| Jan 6, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -6.20% | 123,944 |
| Jan 5, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 2.47% | 187,799 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.03 | 3.12 | 3.12 | -11.94% | 433,912 |
| Dec 31, 2025 | 4.55 | 4.55 | 3.47 | 3.54 | 3.54 | 6.78% | 3,824,534 |
| Dec 30, 2025 | 2.92 | 3.58 | 2.92 | 3.32 | 3.32 | 11.68% | 310,902 |
| Dec 29, 2025 | 2.91 | 3.13 | 2.87 | 2.97 | 2.97 | 2.06% | 95,839 |
| Dec 26, 2025 | 3.06 | 3.14 | 2.83 | 2.91 | 2.91 | -6.04% | 136,391 |
| Dec 24, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | -4.88% | 84,347 |
| Dec 23, 2025 | 3.30 | 3.37 | 2.94 | 3.26 | 3.26 | -3.58% | 177,193 |
| Dec 22, 2025 | 3.53 | 3.69 | 3.31 | 3.38 | 3.38 | -6.97% | 163,830 |
| Dec 19, 2025 | 3.75 | 3.81 | 3.59 | 3.63 | 3.63 | 1.99% | 119,130 |
| Dec 18, 2025 | 3.58 | 3.92 | 3.41 | 3.56 | 3.56 | -11.25% | 312,223 |
| Dec 17, 2025 | 3.91 | 4.40 | 3.85 | 4.01 | 4.01 | 10.47% | 2,317,111 |
| Dec 16, 2025 | 3.64 | 3.85 | 3.52 | 3.63 | 3.63 | -2.94% | 145,035 |
| Dec 15, 2025 | 3.87 | 3.98 | 3.69 | 3.74 | 3.74 | -6.85% | 118,097 |
| Dec 12, 2025 | 4.26 | 4.40 | 3.82 | 4.02 | 4.02 | -6.78% | 159,574 |
| Dec 11, 2025 | 4.90 | 4.94 | 4.18 | 4.31 | 4.31 | -11.01% | 366,365 |
| Dec 10, 2025 | 5.09 | 5.09 | 4.79 | 4.84 | 4.84 | -4.35% | 132,902 |
| Dec 9, 2025 | 4.81 | 5.06 | 4.79 | 5.06 | 5.06 | 3.14% | 97,640 |
| Dec 8, 2025 | 5.43 | 5.43 | 4.81 | 4.91 | 4.91 | -12.64% | 159,614 |
| Dec 5, 2025 | 5.50 | 5.65 | 5.36 | 5.62 | 5.62 | 4.08% | 135,739 |
| Dec 4, 2025 | 5.23 | 5.87 | 5.01 | 5.40 | 5.40 | 1.98% | 168,124 |
| Dec 3, 2025 | 5.50 | 5.52 | 4.90 | 5.29 | 5.29 | -4.67% | 271,145 |
| Dec 2, 2025 | 5.98 | 6.31 | 5.51 | 5.55 | 5.55 | -15.28% | 382,323 |
| Dec 1, 2025 | 9.86 | 9.90 | 6.34 | 6.55 | 6.55 | 3.39% | 5,741,136 |
| Nov 28, 2025 | 8.15 | 8.15 | 5.98 | 6.34 | 6.34 | -21.53% | 173,252 |
| Nov 26, 2025 | 7.56 | 8.33 | 7.54 | 8.07 | 8.07 | -1.42% | 200,064 |
| Nov 25, 2025 | 8.74 | 9.00 | 8.06 | 8.19 | 8.19 | -2.80% | 54,932 |
| Nov 24, 2025 | 7.70 | 8.80 | 7.70 | 8.43 | 8.43 | 7.96% | 49,961 |
| Nov 21, 2025 | 7.65 | 8.11 | 7.39 | 7.81 | 7.80 | -0.90% | 48,301 |
| Nov 20, 2025 | 8.60 | 9.15 | 6.45 | 7.88 | 7.88 | -9.08% | 82,927 |
| Nov 19, 2025 | 9.48 | 9.67 | 8.34 | 8.66 | 8.66 | -8.53% | 78,445 |
| Nov 18, 2025 | 9.17 | 9.56 | 8.80 | 9.47 | 9.47 | - | 78,409 |
| Nov 17, 2025 | 11.00 | 11.11 | 8.89 | 9.47 | 9.47 | -14.46% | 281,334 |
| Nov 14, 2025 | 12.71 | 13.00 | 10.78 | 11.07 | 11.07 | -29.46% | 182,208 |