Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.905
+0.011 (1.22%)
Mar 7, 2025, 4:00 PM EST - Market closed
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 1.22% | 36,415 |
| Mar 6, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -7.01% | 105,562 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | 7.61% | 94,112 |
| Mar 4, 2025 | 0.85 | 0.90 | 0.82 | 0.89 | 0.89 | 0.34% | 125,944 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.86 | 0.89 | 0.89 | -6.17% | 177,864 |
| Feb 28, 2025 | 0.93 | 1.00 | 0.92 | 0.95 | 0.95 | 0.90% | 78,796 |
| Feb 27, 2025 | 1.05 | 1.05 | 0.91 | 0.94 | 0.94 | -6.93% | 153,600 |
| Feb 26, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.12% | 139,017 |
| Feb 25, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -3.96% | 93,993 |
| Feb 24, 2025 | 1.05 | 1.05 | 0.95 | 1.01 | 1.01 | -4.72% | 189,710 |
| Feb 21, 2025 | 1.12 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 248,200 |
| Feb 20, 2025 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 198,561 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | - | 193,499 |
| Feb 18, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 115,723 |
| Feb 14, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 103,059 |
| Feb 13, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 203,518 |
| Feb 12, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 59,626 |
| Feb 11, 2025 | 1.19 | 1.22 | 1.11 | 1.15 | 1.15 | -3.36% | 298,147 |
| Feb 10, 2025 | 1.16 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 161,666 |
| Feb 7, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 191,594 |
| Feb 6, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | 1.15 | 3.60% | 424,868 |
| Feb 5, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 160,483 |
| Feb 4, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | - | 140,175 |
| Feb 3, 2025 | 1.16 | 1.16 | 1.08 | 1.15 | 1.15 | -4.17% | 192,843 |
| Jan 31, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 201,042 |
| Jan 30, 2025 | 1.28 | 1.35 | 1.21 | 1.23 | 1.23 | -10.22% | 371,101 |
| Jan 29, 2025 | 1.24 | 1.42 | 1.16 | 1.37 | 1.37 | 10.93% | 906,032 |
| Jan 28, 2025 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -3.52% | 140,318 |
| Jan 27, 2025 | 1.31 | 1.36 | 1.22 | 1.28 | 1.28 | -5.88% | 523,816 |
| Jan 24, 2025 | 1.39 | 1.47 | 1.30 | 1.36 | 1.36 | -1.45% | 512,104 |
| Jan 23, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | 1.38 | 5.34% | 343,089 |
| Jan 22, 2025 | 1.30 | 1.36 | 1.25 | 1.31 | 1.31 | 1.55% | 278,443 |
| Jan 21, 2025 | 1.33 | 1.37 | 1.25 | 1.29 | 1.29 | - | 554,387 |
| Jan 17, 2025 | 1.35 | 1.55 | 1.24 | 1.29 | 1.29 | -2.27% | 979,668 |
| Jan 16, 2025 | 1.38 | 1.40 | 1.25 | 1.32 | 1.32 | -5.71% | 631,775 |
| Jan 15, 2025 | 1.50 | 1.55 | 1.40 | 1.40 | 1.40 | -6.67% | 704,346 |
| Jan 14, 2025 | 1.64 | 1.82 | 1.45 | 1.50 | 1.50 | -7.41% | 1,047,247 |
| Jan 13, 2025 | 1.46 | 2.20 | 1.45 | 1.62 | 1.62 | -1.22% | 5,844,229 |
| Jan 10, 2025 | 1.26 | 2.61 | 1.20 | 1.64 | 1.64 | 37.82% | 35,823,789 |
| Jan 8, 2025 | 1.30 | 1.30 | 1.10 | 1.19 | 1.19 | -9.85% | 893,780 |
| Jan 7, 2025 | 1.52 | 1.52 | 1.31 | 1.32 | 1.32 | -14.84% | 750,140 |
| Jan 6, 2025 | 1.80 | 1.80 | 1.46 | 1.55 | 1.55 | -4.32% | 1,217,578 |
| Jan 3, 2025 | 1.65 | 1.74 | 1.52 | 1.62 | 1.62 | 1.89% | 841,611 |
| Jan 2, 2025 | 1.66 | 1.97 | 1.41 | 1.59 | 1.59 | - | 1,879,115 |
| Dec 31, 2024 | 2.37 | 2.37 | 1.57 | 1.59 | 1.59 | -28.38% | 1,495,410 |
| Dec 30, 2024 | 2.30 | 2.51 | 2.06 | 2.22 | 2.22 | -11.90% | 1,968,875 |
| Dec 27, 2024 | 2.95 | 3.30 | 2.26 | 2.52 | 2.52 | -16.28% | 2,523,885 |
| Dec 26, 2024 | 3.14 | 3.22 | 2.55 | 3.01 | 3.01 | -18.87% | 5,438,335 |
| Dec 24, 2024 | 6.47 | 6.59 | 3.42 | 3.71 | 3.71 | -32.55% | 23,819,428 |
| Dec 23, 2024 | 0.60 | 5.50 | 0.60 | 5.50 | 5.50 | 900.00% | 59,216,418 |