Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.7010
0.00 (0.00%)
Apr 20, 2026, 1:23 PM EDT - Market open
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | - | -2.95% | 10,649 |
| Apr 17, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | -2.64% | 82,667 |
| Apr 16, 2026 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -2.73% | 48,895 |
| Apr 15, 2026 | 0.67 | 0.78 | 0.67 | 0.74 | 0.74 | 7.92% | 84,915 |
| Apr 14, 2026 | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | 2.42% | 87,160 |
| Apr 13, 2026 | 0.62 | 0.69 | 0.58 | 0.67 | 0.67 | 12.55% | 279,710 |
| Apr 10, 2026 | 0.69 | 0.69 | 0.55 | 0.60 | 0.60 | -11.33% | 359,280 |
| Apr 9, 2026 | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -6.93% | 196,457 |
| Apr 8, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -7.69% | 93,170 |
| Apr 7, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -4.16% | 37,805 |
| Apr 6, 2026 | 0.75 | 0.88 | 0.75 | 0.82 | 0.82 | 7.21% | 249,136 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -1.38% | 53,935 |
| Apr 1, 2026 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -4.84% | 43,483 |
| Mar 31, 2026 | 0.78 | 0.83 | 0.77 | 0.81 | 0.81 | 4.90% | 66,131 |
| Mar 30, 2026 | 0.76 | 0.90 | 0.75 | 0.77 | 0.77 | 0.55% | 187,950 |
| Mar 27, 2026 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 3.09% | 96,681 |
| Mar 26, 2026 | 0.79 | 0.81 | 0.72 | 0.75 | 0.75 | -5.82% | 66,292 |
| Mar 25, 2026 | 0.86 | 0.88 | 0.79 | 0.79 | 0.79 | -4.35% | 92,985 |
| Mar 24, 2026 | 0.82 | 0.87 | 0.78 | 0.83 | 0.83 | -0.36% | 48,298 |
| Mar 23, 2026 | 0.83 | 0.89 | 0.78 | 0.83 | 0.83 | 1.34% | 87,718 |
| Mar 20, 2026 | 0.87 | 0.93 | 0.80 | 0.82 | 0.82 | -6.34% | 110,761 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -6.02% | 132,919 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -4.08% | 72,150 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -0.14% | 56,572 |
| Mar 16, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.88% | 97,360 |
| Mar 13, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.10% | 40,045 |
| Mar 12, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 1.13% | 39,227 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.96% | 62,881 |
| Mar 10, 2026 | 0.96 | 1.07 | 0.93 | 1.01 | 1.01 | 3.59% | 127,825 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.11% | 66,670 |
| Mar 6, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -4.23% | 60,871 |
| Mar 5, 2026 | 1.01 | 1.10 | 0.98 | 1.04 | 1.04 | 0.97% | 182,479 |
| Mar 4, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 3.01% | 131,924 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.89 | 1.00 | 1.00 | -1.97% | 322,143 |
| Mar 2, 2026 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -6.42% | 216,893 |
| Feb 27, 2026 | 0.94 | 1.15 | 0.85 | 1.09 | 1.09 | 18.48% | 349,694 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -3.41% | 304,355 |
| Feb 25, 2026 | 1.06 | 1.10 | 0.93 | 0.95 | 0.95 | -8.41% | 441,551 |
| Feb 24, 2026 | 1.03 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 349,848 |
| Feb 23, 2026 | 1.27 | 1.33 | 1.00 | 1.03 | 1.03 | -17.60% | 634,333 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.18 | 1.25 | 1.25 | -12.59% | 547,978 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.41 | 1.43 | 1.43 | -2.05% | 53,547 |
| Feb 18, 2026 | 1.43 | 1.52 | 1.36 | 1.46 | 1.46 | 2.82% | 77,371 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.32 | 1.42 | 1.42 | -7.19% | 227,491 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 83,100 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.52 | 1.58 | 1.58 | -7.60% | 350,060 |
| Feb 11, 2026 | 1.84 | 1.96 | 1.70 | 1.71 | 1.71 | -7.57% | 245,568 |
| Feb 10, 2026 | 1.66 | 1.95 | 1.63 | 1.85 | 1.85 | 12.80% | 378,611 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 186,632 |
| Feb 6, 2026 | 1.60 | 1.72 | 1.45 | 1.72 | 1.72 | 8.18% | 431,822 |