Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.1152
-0.0316 (-21.53%)
At close: Nov 28, 2025, 1:00 PM EST
0.1299
+0.0147 (12.76%)
After-hours: Nov 28, 2025, 4:59 PM EST
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -21.53% | 5,538,538 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.41% | 9,677,897 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.81% | 2,960,239 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.96% | 2,739,284 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -0.91% | 2,490,108 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -9.08% | 4,414,446 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.54% | 4,314,487 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,312,537 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -14.46% | 15,473,387 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -29.47% | 10,021,456 |
| Nov 13, 2025 | 0.20 | 0.42 | 0.19 | 0.29 | 0.29 | 44.07% | 94,034,767 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.30% | 1,887,081 |
| Nov 11, 2025 | 0.21 | 0.24 | 0.19 | 0.20 | 0.20 | -6.76% | 5,843,397 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | 3.45% | 2,585,564 |
| Nov 7, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -34.56% | 7,851,409 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -3.64% | 16,974,018 |
| Nov 5, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.00% | 415,881 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -8.28% | 556,188 |
| Nov 3, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -5.07% | 290,927 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 3.55% | 431,130 |
| Oct 30, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 0.55% | 704,774 |
| Oct 29, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 4.33% | 927,785 |
| Oct 28, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.56% | 430,206 |
| Oct 27, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -3.71% | 616,668 |
| Oct 24, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.23% | 392,343 |
| Oct 23, 2025 | 0.37 | 0.40 | 0.35 | 0.36 | 0.36 | -6.12% | 1,272,926 |
| Oct 22, 2025 | 0.33 | 0.39 | 0.33 | 0.38 | 0.38 | 11.73% | 2,117,361 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.29% | 219,286 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.60% | 279,349 |
| Oct 17, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.49% | 852,331 |
| Oct 16, 2025 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | -7.46% | 1,016,197 |
| Oct 15, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -4.03% | 918,646 |
| Oct 14, 2025 | 0.34 | 0.39 | 0.33 | 0.37 | 0.37 | 6.29% | 2,079,423 |
| Oct 13, 2025 | 0.33 | 0.36 | 0.31 | 0.35 | 0.35 | 4.57% | 1,739,858 |
| Oct 10, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | -6.39% | 3,964,431 |
| Oct 9, 2025 | 0.30 | 0.52 | 0.29 | 0.36 | 0.36 | 22.16% | 85,575,266 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -0.89% | 1,217,916 |
| Oct 7, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -7.21% | 1,457,049 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.32% | 1,055,176 |
| Oct 3, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 0.51% | 1,471,042 |
| Oct 2, 2025 | 0.33 | 0.35 | 0.30 | 0.32 | 0.32 | -3.13% | 1,663,284 |
| Oct 1, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -3.66% | 2,128,431 |
| Sep 30, 2025 | 0.36 | 0.39 | 0.32 | 0.34 | 0.34 | 7.46% | 4,953,391 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -5.72% | 7,487,222 |
| 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 |