Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.4670
+0.0247 (5.58%)
At close: Aug 26, 2025, 4:00 PM
0.4552
-0.0118 (-2.53%)
After-hours: Aug 26, 2025, 7:19 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | - | 5.58% | 358,642 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.34% | 96,951 |
| Aug 22, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.02% | 406,243 |
| Aug 21, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.55% | 119,068 |
| Aug 20, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.04% | 90,288 |
| Aug 19, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -0.93% | 176,122 |
| Aug 18, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -3.24% | 267,595 |
| Aug 15, 2025 | 0.43 | 0.45 | 0.39 | 0.41 | 0.41 | -6.80% | 441,524 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -4.14% | 366,021 |
| Aug 13, 2025 | 0.40 | 0.47 | 0.38 | 0.46 | 0.46 | 12.70% | 640,997 |
| Aug 12, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -2.12% | 749,796 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.38 | 0.42 | 0.42 | -2.09% | 412,614 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 4.14% | 290,037 |
| Aug 7, 2025 | 0.48 | 0.50 | 0.40 | 0.41 | 0.41 | -15.79% | 878,264 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.44 | 0.48 | 0.48 | -18.57% | 1,102,225 |
| Aug 5, 2025 | 0.60 | 0.64 | 0.54 | 0.60 | 0.60 | 0.49% | 1,089,180 |
| Aug 4, 2025 | 0.54 | 0.79 | 0.51 | 0.59 | 0.59 | 17.69% | 7,830,007 |
| 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 |