Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.8000
+0.0278 (3.60%)
Mar 31, 2026, 10:28 AM EDT - Market open
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.78 | 0.85 | 0.78 | 0.88 | - | 13.96% | 1,360 |
| Mar 30, 2026 | 0.76 | 0.90 | 0.75 | 0.77 | 0.77 | 0.55% | 186,346 |
| Mar 27, 2026 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 3.09% | 95,651 |
| Mar 26, 2026 | 0.79 | 0.81 | 0.72 | 0.75 | 0.75 | -5.82% | 66,289 |
| Mar 25, 2026 | 0.86 | 0.88 | 0.79 | 0.79 | 0.79 | -4.35% | 92,985 |
| Mar 24, 2026 | 0.82 | 0.87 | 0.78 | 0.83 | 0.83 | -0.36% | 48,298 |
| Mar 23, 2026 | 0.83 | 0.89 | 0.78 | 0.83 | 0.83 | 1.34% | 87,718 |
| Mar 20, 2026 | 0.87 | 0.93 | 0.80 | 0.82 | 0.82 | -6.34% | 110,761 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -6.02% | 132,919 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -4.08% | 72,150 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -0.14% | 56,572 |
| Mar 16, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.88% | 97,360 |
| Mar 13, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.10% | 40,045 |
| Mar 12, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 1.13% | 39,227 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 62,881 |
| Mar 10, 2026 | 0.96 | 1.07 | 0.93 | 1.01 | 1.01 | 3.59% | 127,825 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.11% | 66,670 |
| Mar 6, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -4.23% | 60,871 |
| Mar 5, 2026 | 1.01 | 1.10 | 0.98 | 1.04 | 1.04 | 0.97% | 182,479 |
| Mar 4, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 3.01% | 131,924 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.89 | 1.00 | 1.00 | -1.97% | 322,143 |
| Mar 2, 2026 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -6.42% | 216,893 |
| Feb 27, 2026 | 0.94 | 1.15 | 0.85 | 1.09 | 1.09 | 18.48% | 349,694 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -3.41% | 304,355 |
| Feb 25, 2026 | 1.06 | 1.10 | 0.93 | 0.95 | 0.95 | -8.41% | 441,551 |
| Feb 24, 2026 | 1.03 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 349,848 |
| Feb 23, 2026 | 1.27 | 1.33 | 1.00 | 1.03 | 1.03 | -17.60% | 634,333 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.18 | 1.25 | 1.25 | -12.59% | 547,978 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.41 | 1.43 | 1.43 | -2.05% | 53,547 |
| Feb 18, 2026 | 1.43 | 1.52 | 1.36 | 1.46 | 1.46 | 2.82% | 77,371 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.32 | 1.42 | 1.42 | -7.19% | 227,491 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 83,100 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.52 | 1.58 | 1.58 | -7.60% | 350,060 |
| Feb 11, 2026 | 1.84 | 1.96 | 1.70 | 1.71 | 1.71 | -7.57% | 245,568 |
| Feb 10, 2026 | 1.66 | 1.95 | 1.63 | 1.85 | 1.85 | 12.80% | 378,611 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 186,632 |
| Feb 6, 2026 | 1.60 | 1.72 | 1.45 | 1.72 | 1.72 | 8.18% | 431,822 |
| Feb 5, 2026 | 1.72 | 1.76 | 1.51 | 1.59 | 1.59 | -9.66% | 321,999 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.69 | 1.76 | 1.76 | -5.88% | 249,417 |
| Feb 3, 2026 | 2.08 | 2.15 | 1.84 | 1.87 | 1.87 | -11.79% | 399,450 |
| Feb 2, 2026 | 2.11 | 2.23 | 1.80 | 2.12 | 2.12 | -7.02% | 348,813 |
| Jan 30, 2026 | 2.39 | 2.45 | 2.13 | 2.28 | 2.28 | -12.98% | 405,747 |
| Jan 29, 2026 | 2.95 | 3.00 | 1.65 | 2.62 | 2.62 | -15.21% | 1,655,004 |
| Jan 28, 2026 | 2.97 | 3.37 | 2.96 | 3.09 | 3.09 | 4.04% | 706,992 |
| Jan 27, 2026 | 3.37 | 3.83 | 2.82 | 2.97 | 2.97 | -12.65% | 1,202,036 |
| Jan 26, 2026 | 3.98 | 4.27 | 3.15 | 3.40 | 3.40 | -17.27% | 2,656,115 |
| Jan 23, 2026 | 5.44 | 6.04 | 3.58 | 4.11 | 4.11 | 77.92% | 113,701,835 |
| Jan 22, 2026 | 1.83 | 2.54 | 1.79 | 2.31 | 2.31 | 29.78% | 18,330,756 |
| Jan 21, 2026 | 1.84 | 2.13 | 1.76 | 1.78 | 1.78 | -3.26% | 855,520 |
| Jan 20, 2026 | 1.72 | 1.87 | 1.58 | 1.84 | 1.84 | 6.98% | 8,610,033 |