Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
1.010
+0.035 (3.59%)
At close: Mar 10, 2026, 4:00 PM EDT
1.010
0.00 (0.00%)
Pre-market: Mar 11, 2026, 5:14 AM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.96 | 1.07 | 0.93 | 1.01 | 1.01 | 3.59% | 126,396 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.11% | 66,449 |
| Mar 6, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -4.23% | 60,627 |
| Mar 5, 2026 | 1.01 | 1.10 | 0.98 | 1.04 | 1.04 | 0.97% | 182,008 |
| Mar 4, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 3.01% | 130,532 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.89 | 1.00 | 1.00 | -1.97% | 317,568 |
| Mar 2, 2026 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -6.42% | 215,532 |
| Feb 27, 2026 | 0.94 | 1.15 | 0.85 | 1.09 | 1.09 | 18.48% | 343,135 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -3.41% | 286,885 |
| Feb 25, 2026 | 1.06 | 1.10 | 0.93 | 0.95 | 0.95 | -8.41% | 436,769 |
| Feb 24, 2026 | 1.03 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 347,803 |
| Feb 23, 2026 | 1.27 | 1.33 | 1.00 | 1.03 | 1.03 | -17.60% | 592,967 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.18 | 1.25 | 1.25 | -12.59% | 546,092 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.41 | 1.43 | 1.43 | -2.05% | 52,755 |
| Feb 18, 2026 | 1.43 | 1.52 | 1.36 | 1.46 | 1.46 | 2.82% | 68,278 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.32 | 1.42 | 1.42 | -7.19% | 225,565 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 79,478 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.52 | 1.58 | 1.58 | -7.60% | 335,106 |
| Feb 11, 2026 | 1.84 | 1.96 | 1.70 | 1.71 | 1.71 | -7.57% | 241,073 |
| Feb 10, 2026 | 1.66 | 1.95 | 1.63 | 1.85 | 1.85 | 12.80% | 364,453 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 185,977 |
| Feb 6, 2026 | 1.60 | 1.72 | 1.45 | 1.72 | 1.72 | 8.18% | 430,543 |
| Feb 5, 2026 | 1.72 | 1.76 | 1.51 | 1.59 | 1.59 | -9.66% | 316,472 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.69 | 1.76 | 1.76 | -5.88% | 227,894 |
| Feb 3, 2026 | 2.08 | 2.15 | 1.84 | 1.87 | 1.87 | -11.79% | 395,930 |
| Feb 2, 2026 | 2.11 | 2.23 | 1.80 | 2.12 | 2.12 | -7.02% | 342,231 |
| Jan 30, 2026 | 2.39 | 2.45 | 2.13 | 2.28 | 2.28 | -12.98% | 377,140 |
| Jan 29, 2026 | 2.95 | 3.00 | 1.65 | 2.62 | 2.62 | -15.21% | 1,619,609 |
| Jan 28, 2026 | 2.97 | 3.37 | 2.96 | 3.09 | 3.09 | 4.04% | 671,892 |
| Jan 27, 2026 | 3.37 | 3.83 | 2.82 | 2.97 | 2.97 | -12.65% | 1,175,836 |
| Jan 26, 2026 | 3.98 | 4.27 | 3.15 | 3.40 | 3.40 | -17.27% | 2,575,960 |
| Jan 23, 2026 | 5.44 | 6.04 | 3.58 | 4.11 | 4.11 | 77.92% | 113,034,436 |
| Jan 22, 2026 | 1.83 | 2.54 | 1.79 | 2.31 | 2.31 | 29.78% | 11,772,073 |
| Jan 21, 2026 | 1.84 | 2.13 | 1.76 | 1.78 | 1.78 | -3.26% | 840,588 |
| Jan 20, 2026 | 1.72 | 1.87 | 1.58 | 1.84 | 1.84 | 6.98% | 8,547,840 |
| Jan 16, 2026 | 1.72 | 1.79 | 1.60 | 1.72 | 1.72 | 1.78% | 405,116 |
| Jan 15, 2026 | 1.89 | 1.94 | 1.62 | 1.69 | 1.69 | -12.89% | 628,781 |
| Jan 14, 2026 | 1.90 | 1.94 | 1.60 | 1.94 | 1.94 | 2.11% | 767,862 |
| Jan 13, 2026 | 2.26 | 2.35 | 1.82 | 1.90 | 1.90 | -15.18% | 577,975 |
| Jan 12, 2026 | 2.09 | 2.98 | 2.09 | 2.24 | 2.24 | -9.90% | 973,838 |
| Jan 9, 2026 | 2.75 | 2.75 | 2.42 | 2.49 | 2.49 | -10.16% | 172,096 |
| Jan 8, 2026 | 2.35 | 2.86 | 2.26 | 2.77 | 2.77 | -5.08% | 554,622 |
| Jan 7, 2026 | 3.08 | 3.12 | 2.81 | 2.92 | 2.92 | -2.77% | 125,739 |
| Jan 6, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -6.20% | 123,944 |
| Jan 5, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 2.47% | 187,799 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.03 | 3.12 | 3.12 | -11.94% | 433,912 |
| Dec 31, 2025 | 4.55 | 4.55 | 3.47 | 3.54 | 3.54 | 6.78% | 3,824,534 |
| Dec 30, 2025 | 2.92 | 3.58 | 2.92 | 3.32 | 3.32 | 11.68% | 310,902 |
| Dec 29, 2025 | 2.91 | 3.13 | 2.87 | 2.97 | 2.97 | 2.06% | 95,839 |
| Dec 26, 2025 | 3.06 | 3.14 | 2.83 | 2.91 | 2.91 | -6.04% | 136,391 |