Direct Digital Holdings, Inc. (DRCT)

Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.54	0.54	0.50	0.50	0.50	-5.43%	109,475
Jul 31, 2025	0.53	0.55	0.53	0.53	0.53	-0.04%	107,605
Jul 30, 2025	0.54	0.54	0.52	0.53	0.53	-2.17%	139,757
Jul 29, 2025	0.56	0.56	0.53	0.54	0.54	-0.57%	123,223
Jul 28, 2025	0.56	0.56	0.53	0.55	0.55	-1.67%	98,781
Jul 25, 2025	0.56	0.56	0.52	0.56	0.56	2.85%	136,084
Jul 24, 2025	0.55	0.57	0.52	0.54	0.54	-1.74%	203,061
Jul 23, 2025	0.50	0.56	0.50	0.55	0.55	8.39%	201,218
Jul 22, 2025	0.54	0.54	0.50	0.51	0.51	-3.20%	216,005
Jul 21, 2025	0.55	0.55	0.51	0.52	0.52	-1.56%	188,531
Jul 18, 2025	0.54	0.55	0.50	0.53	0.53	1.70%	205,259
Jul 17, 2025	0.53	0.54	0.50	0.52	0.52	-2.78%	211,608
Jul 16, 2025	0.54	0.55	0.52	0.54	0.54	-1.06%	171,618
Jul 15, 2025	0.56	0.60	0.53	0.55	0.55	-3.01%	88,651
Jul 14, 2025	0.61	0.63	0.53	0.56	0.56	-5.88%	260,371
Jul 11, 2025	0.59	0.63	0.58	0.60	0.60	-0.32%	165,785
Jul 10, 2025	0.63	0.63	0.58	0.60	0.60	-1.30%	62,712
Jul 9, 2025	0.61	0.63	0.56	0.61	0.61	-2.91%	128,981
Jul 8, 2025	0.64	0.65	0.61	0.63	0.63	-2.34%	78,175
Jul 7, 2025	0.65	0.68	0.62	0.64	0.64	2.70%	207,813
Jul 3, 2025	0.63	0.64	0.60	0.62	0.62	2.57%	92,653
Jul 2, 2025	0.57	0.62	0.56	0.61	0.61	8.46%	208,675
Jul 1, 2025	0.56	0.57	0.54	0.56	0.56	-0.85%	84,433
Jun 30, 2025	0.56	0.57	0.54	0.57	0.57	4.63%	181,628
Jun 27, 2025	0.55	0.57	0.54	0.54	0.54	-3.10%	111,234
Jun 26, 2025	0.56	0.56	0.54	0.56	0.56	3.22%	186,449
Jun 25, 2025	0.53	0.56	0.53	0.54	0.54	1.48%	203,121
Jun 24, 2025	0.53	0.55	0.53	0.53	0.53	0.53%	114,871
Jun 23, 2025	0.52	0.55	0.52	0.53	0.53	1.03%	126,262
Jun 20, 2025	0.56	0.56	0.52	0.52	0.52	-2.09%	138,119
Jun 18, 2025	0.51	0.54	0.51	0.54	0.54	1.90%	67,283
Jun 17, 2025	0.53	0.57	0.52	0.53	0.53	-1.15%	478,712
Jun 16, 2025	0.51	0.54	0.51	0.53	0.53	0.40%	85,935
Jun 13, 2025	0.53	0.54	0.51	0.53	0.53	-0.55%	175,172
Jun 12, 2025	0.53	0.54	0.52	0.53	0.53	-2.55%	127,331
Jun 11, 2025	0.56	0.56	0.52	0.55	0.55	0.44%	116,128
Jun 10, 2025	0.56	0.58	0.53	0.54	0.54	-2.88%	195,489
Jun 9, 2025	0.55	0.57	0.55	0.56	0.56	1.67%	106,341
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

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.