Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
2.630
-0.030 (-1.13%)
At close: Jul 9, 2026, 4:00 PM EDT
2.680
+0.050 (1.90%)
After-hours: Jul 9, 2026, 6:40 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | -1.13% | 6,779 |
| Jul 8, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -1.85% | 8,742 |
| 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% | 18,032 |
| Jul 2, 2026 | 2.91 | 2.94 | 2.77 | 2.85 | 2.85 | -0.35% | 36,669 |
| Jul 1, 2026 | 2.61 | 2.97 | 2.61 | 2.86 | 2.86 | 5.54% | 43,308 |
| Jun 30, 2026 | 2.64 | 2.75 | 2.63 | 2.71 | 2.71 | 2.65% | 17,868 |
| Jun 29, 2026 | 2.60 | 2.66 | 2.55 | 2.64 | 2.64 | -0.38% | 5,613 |
| Jun 26, 2026 | 2.51 | 2.66 | 2.51 | 2.65 | 2.65 | 2.32% | 12,981 |
| Jun 25, 2026 | 2.77 | 2.79 | 2.55 | 2.59 | 2.59 | -7.17% | 10,773 |
| Jun 24, 2026 | 2.80 | 2.87 | 2.75 | 2.79 | 2.79 | -1.41% | 10,137 |
| Jun 23, 2026 | 2.70 | 2.92 | 2.70 | 2.83 | 2.83 | 1.80% | 17,824 |
| Jun 22, 2026 | 2.77 | 2.85 | 2.75 | 2.78 | 2.78 | -2.46% | 20,366 |
| Jun 18, 2026 | 2.81 | 2.93 | 2.81 | 2.85 | 2.85 | -3.06% | 14,552 |
| Jun 17, 2026 | 3.00 | 3.10 | 2.85 | 2.94 | 2.94 | - | 69,802 |
| Jun 16, 2026 | 2.94 | 3.02 | 2.91 | 2.94 | 2.94 | -2.65% | 17,466 |
| Jun 15, 2026 | 3.00 | 3.04 | 2.83 | 3.02 | 3.02 | -0.33% | 43,601 |
| Jun 12, 2026 | 2.91 | 3.05 | 2.74 | 3.03 | 3.03 | 4.12% | 50,532 |
| Jun 11, 2026 | 2.90 | 2.91 | 2.78 | 2.91 | 2.91 | -0.68% | 21,779 |
| Jun 10, 2026 | 2.85 | 2.99 | 2.81 | 2.93 | 2.93 | 1.74% | 22,855 |
| Jun 9, 2026 | 2.90 | 3.00 | 2.77 | 2.88 | 2.88 | -2.70% | 30,096 |
| Jun 8, 2026 | 2.95 | 3.12 | 2.89 | 2.96 | 2.96 | 2.42% | 52,992 |
| Jun 5, 2026 | 2.81 | 3.12 | 2.73 | 2.89 | 2.89 | -11.35% | 1,180,047 |
| Jun 4, 2026 | 3.09 | 3.30 | 3.03 | 3.26 | 3.26 | 7.59% | 19,517 |
| Jun 3, 2026 | 3.12 | 3.13 | 3.00 | 3.03 | 3.03 | -2.26% | 17,905 |
| Jun 2, 2026 | 3.04 | 3.20 | 2.95 | 3.10 | 3.10 | 5.80% | 29,038 |
| Jun 1, 2026 | 2.83 | 2.96 | 2.83 | 2.93 | 2.93 | 3.53% | 27,483 |
| May 29, 2026 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | -7.21% | 41,794 |
| May 28, 2026 | 3.17 | 3.17 | 2.91 | 3.05 | 3.05 | -3.94% | 36,487 |
| May 27, 2026 | 3.38 | 3.45 | 3.15 | 3.18 | 3.18 | -6.62% | 25,193 |
| May 26, 2026 | 3.38 | 3.49 | 3.35 | 3.40 | 3.40 | -0.87% | 28,103 |
| May 22, 2026 | 3.35 | 3.50 | 3.35 | 3.43 | 3.43 | - | 9,750 |
| May 21, 2026 | 3.47 | 3.62 | 3.38 | 3.43 | 3.43 | -2.00% | 7,895 |
| May 20, 2026 | 3.73 | 3.73 | 3.50 | 3.50 | 3.50 | -2.51% | 12,439 |
| May 19, 2026 | 3.68 | 3.78 | 3.50 | 3.59 | 3.59 | - | 5,314 |
| May 18, 2026 | 3.92 | 3.95 | 3.59 | 3.59 | 3.59 | -9.11% | 33,644 |
| May 15, 2026 | 4.12 | 4.13 | 3.90 | 3.95 | 3.95 | -2.47% | 31,968 |
| May 14, 2026 | 3.71 | 4.20 | 3.71 | 4.05 | 4.05 | 12.19% | 44,148 |
| May 13, 2026 | 3.17 | 3.70 | 3.08 | 3.61 | 3.61 | 12.81% | 53,004 |
| May 12, 2026 | 3.61 | 3.63 | 3.08 | 3.20 | 3.20 | -13.75% | 67,602 |
| May 11, 2026 | 4.19 | 4.19 | 3.59 | 3.71 | 3.71 | -7.94% | 53,599 |
| May 8, 2026 | 4.93 | 4.97 | 3.88 | 4.03 | 4.03 | -15.16% | 88,690 |
| May 7, 2026 | 6.40 | 6.66 | 4.56 | 4.75 | 4.75 | -27.04% | 187,509 |
| May 6, 2026 | 5.70 | 7.21 | 5.45 | 6.51 | 6.51 | 19.67% | 362,118 |
| May 5, 2026 | 4.54 | 5.60 | 4.54 | 5.44 | 5.44 | 28.30% | 224,608 |
| May 4, 2026 | 3.86 | 5.10 | 3.84 | 4.24 | 4.24 | 6.27% | 293,781 |
| May 1, 2026 | 3.04 | 4.11 | 3.01 | 3.99 | 3.99 | 34.34% | 414,820 |
| Apr 30, 2026 | 2.82 | 3.08 | 2.80 | 2.97 | 2.97 | 3.85% | 148,174 |
| Apr 29, 2026 | 2.76 | 2.98 | 2.61 | 2.86 | 2.86 | -0.35% | 471,408 |
| Apr 28, 2026 | 2.96 | 3.30 | 2.55 | 2.87 | 2.87 | 17.14% | 9,387,807 |