Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
1.820
-0.140 (-7.14%)
Sep 8, 2026, 3:50 PM EDT - Market open
Direct Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.87 | 1.98 | 1.87 | 1.89 | - | -3.83% | 4,919 |
| Sep 4, 2026 | 1.91 | 1.99 | 1.78 | 1.96 | 1.96 | -1.51% | 19,539 |
| Sep 3, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 4.19% | 13,574 |
| Sep 2, 2026 | 1.92 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 14,137 |
| Sep 1, 2026 | 2.20 | 2.24 | 1.95 | 1.95 | 1.95 | -13.72% | 21,564 |
| Aug 31, 2026 | 2.38 | 2.46 | 2.26 | 2.26 | 2.26 | -5.04% | 17,294 |
| Aug 28, 2026 | 2.35 | 2.40 | 2.34 | 2.38 | 2.38 | 3.03% | 8,260 |
| Aug 27, 2026 | 2.37 | 2.41 | 2.30 | 2.31 | 2.31 | -1.28% | 9,154 |
| Aug 26, 2026 | 2.35 | 2.39 | 2.33 | 2.34 | 2.34 | 1.74% | 5,450 |
| Aug 25, 2026 | 2.35 | 2.36 | 2.29 | 2.30 | 2.30 | -2.13% | 5,418 |
| Aug 24, 2026 | 2.46 | 2.47 | 2.35 | 2.35 | 2.35 | -4.47% | 7,795 |
| Aug 21, 2026 | 2.53 | 2.60 | 2.40 | 2.46 | 2.46 | -2.77% | 9,034 |
| Aug 20, 2026 | 2.62 | 2.62 | 2.47 | 2.53 | 2.53 | -3.44% | 8,966 |
| Aug 19, 2026 | 2.58 | 2.62 | 2.51 | 2.62 | 2.62 | - | 3,226 |
| Aug 18, 2026 | 2.63 | 2.64 | 2.54 | 2.62 | 2.62 | -1.50% | 4,769 |
| Aug 17, 2026 | 2.62 | 2.69 | 2.59 | 2.66 | 2.66 | 0.76% | 5,416 |
| Aug 14, 2026 | 2.79 | 2.79 | 2.62 | 2.64 | 2.64 | -4.00% | 7,051 |
| Aug 13, 2026 | 2.80 | 2.80 | 2.65 | 2.75 | 2.75 | -0.72% | 21,541 |
| Aug 12, 2026 | 2.64 | 2.80 | 2.60 | 2.77 | 2.77 | 0.73% | 50,472 |
| Aug 11, 2026 | 2.61 | 2.79 | 2.61 | 2.75 | 2.75 | 7.42% | 10,241 |
| Aug 10, 2026 | 2.59 | 2.75 | 2.55 | 2.56 | 2.56 | -0.78% | 11,595 |
| Aug 7, 2026 | 2.62 | 2.78 | 2.55 | 2.58 | 2.58 | -1.53% | 12,732 |
| Aug 6, 2026 | 2.74 | 2.79 | 2.56 | 2.62 | 2.62 | -5.42% | 13,199 |
| Aug 5, 2026 | 2.80 | 2.80 | 2.68 | 2.77 | 2.77 | 2.59% | 11,045 |
| Aug 4, 2026 | 2.67 | 2.78 | 2.67 | 2.70 | 2.70 | - | 11,115 |
| Aug 3, 2026 | 2.48 | 2.74 | 2.48 | 2.70 | 2.70 | 5.88% | 23,873 |
| Jul 31, 2026 | 2.55 | 2.56 | 2.46 | 2.55 | 2.55 | 2.41% | 6,147 |
| Jul 30, 2026 | 2.43 | 2.49 | 2.42 | 2.49 | 2.49 | 3.75% | 7,770 |
| Jul 29, 2026 | 2.56 | 2.59 | 2.40 | 2.40 | 2.40 | -6.61% | 23,314 |
| Jul 28, 2026 | 2.61 | 2.66 | 2.57 | 2.57 | 2.57 | -1.15% | 12,619 |
| Jul 27, 2026 | 2.59 | 2.66 | 2.59 | 2.60 | 2.60 | 1.96% | 19,759 |
| Jul 24, 2026 | 2.62 | 2.62 | 2.52 | 2.55 | 2.55 | -2.67% | 8,347 |
| Jul 23, 2026 | 2.71 | 2.71 | 2.51 | 2.62 | 2.62 | -1.87% | 10,823 |
| Jul 22, 2026 | 2.69 | 2.69 | 2.54 | 2.67 | 2.67 | -0.74% | 12,224 |
| Jul 21, 2026 | 2.65 | 2.69 | 2.52 | 2.69 | 2.69 | 4.26% | 10,510 |
| Jul 20, 2026 | 2.53 | 2.58 | 2.50 | 2.58 | 2.58 | 1.98% | 19,036 |
| Jul 17, 2026 | 2.43 | 2.55 | 2.30 | 2.53 | 2.53 | 6.30% | 253,856 |
| Jul 16, 2026 | 2.58 | 2.64 | 2.34 | 2.38 | 2.38 | -7.75% | 20,569 |
| Jul 15, 2026 | 2.59 | 2.63 | 2.56 | 2.58 | 2.58 | 0.39% | 8,012 |
| Jul 14, 2026 | 2.62 | 2.63 | 2.57 | 2.57 | 2.57 | -0.39% | 5,581 |
| Jul 13, 2026 | 2.65 | 2.71 | 2.53 | 2.58 | 2.58 | -3.01% | 12,399 |
| Jul 10, 2026 | 2.72 | 2.72 | 2.61 | 2.66 | 2.66 | 1.14% | 4,254 |
| Jul 9, 2026 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -1.13% | 6,838 |
| Jul 8, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -1.85% | 8,794 |
| Jul 7, 2026 | 2.73 | 2.76 | 2.68 | 2.71 | 2.71 | -1.81% | 8,006 |
| Jul 6, 2026 | 2.77 | 2.85 | 2.66 | 2.76 | 2.76 | -3.16% | 18,703 |
| Jul 2, 2026 | 2.91 | 2.94 | 2.77 | 2.85 | 2.85 | -0.35% | 36,679 |
| Jul 1, 2026 | 2.61 | 2.97 | 2.61 | 2.86 | 2.86 | 5.54% | 57,574 |
| Jun 30, 2026 | 2.64 | 2.75 | 2.63 | 2.71 | 2.71 | 2.65% | 17,920 |
| Jun 29, 2026 | 2.60 | 2.66 | 2.55 | 2.64 | 2.64 | -0.38% | 5,714 |