Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
4.030
-0.720 (-15.16%)
At close: May 8, 2026, 4:00 PM EDT
4.160
+0.130 (3.23%)
After-hours: May 8, 2026, 7:56 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.93 | 4.97 | 3.88 | 4.03 | 4.03 | -15.16% | 83,520 |
| May 7, 2026 | 6.40 | 6.66 | 4.56 | 4.75 | 4.75 | -27.04% | 183,296 |
| May 6, 2026 | 5.70 | 7.21 | 5.45 | 6.51 | 6.51 | 19.67% | 357,653 |
| May 5, 2026 | 4.54 | 5.60 | 4.54 | 5.44 | 5.44 | 28.30% | 216,385 |
| May 4, 2026 | 3.86 | 5.10 | 3.84 | 4.24 | 4.24 | 6.27% | 291,781 |
| May 1, 2026 | 3.04 | 4.11 | 3.01 | 3.99 | 3.99 | 34.34% | 404,476 |
| Apr 30, 2026 | 2.82 | 3.08 | 2.80 | 2.97 | 2.97 | 3.85% | 140,687 |
| Apr 29, 2026 | 2.76 | 2.98 | 2.61 | 2.86 | 2.86 | -0.35% | 471,165 |
| Apr 28, 2026 | 2.96 | 3.30 | 2.55 | 2.87 | 2.87 | 17.14% | 9,387,807 |
| Apr 27, 2026 | 2.24 | 2.52 | 2.17 | 2.45 | 2.45 | 0.66% | 75,853 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.41 | 2.43 | 2.43 | -8.22% | 45,773 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.57 | 2.65 | 2.65 | -6.09% | 36,043 |
| Apr 22, 2026 | 2.80 | 2.98 | 2.72 | 2.82 | 2.82 | 0.71% | 11,748 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.74 | 2.80 | 2.80 | -4.88% | 21,540 |
| Apr 20, 2026 | 2.80 | 2.96 | 2.72 | 2.95 | 2.95 | 5.14% | 15,931 |
| Apr 17, 2026 | 2.80 | 2.96 | 2.80 | 2.80 | 2.80 | -2.64% | 22,464 |
| Apr 16, 2026 | 2.90 | 3.00 | 2.80 | 2.88 | 2.88 | -2.74% | 13,215 |
| Apr 15, 2026 | 2.69 | 3.12 | 2.69 | 2.96 | 2.96 | 7.91% | 21,362 |
| Apr 14, 2026 | 2.68 | 2.84 | 2.60 | 2.74 | 2.74 | 2.43% | 22,301 |
| Apr 13, 2026 | 2.48 | 2.76 | 2.32 | 2.68 | 2.68 | 12.56% | 72,761 |
| Apr 10, 2026 | 2.76 | 2.76 | 2.20 | 2.38 | 2.38 | -11.33% | 90,220 |
| Apr 9, 2026 | 2.88 | 2.93 | 2.66 | 2.68 | 2.68 | -6.93% | 49,477 |
| Apr 8, 2026 | 3.15 | 3.16 | 2.86 | 2.88 | 2.88 | -7.68% | 23,313 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -4.17% | 9,552 |
| Apr 6, 2026 | 2.99 | 3.52 | 2.99 | 3.26 | 3.26 | 7.20% | 62,547 |
| Apr 2, 2026 | 3.20 | 3.20 | 2.80 | 3.04 | 3.04 | -1.36% | 13,630 |
| Apr 1, 2026 | 3.32 | 3.32 | 3.04 | 3.08 | 3.08 | -4.85% | 10,877 |
| Mar 31, 2026 | 3.12 | 3.32 | 3.07 | 3.24 | 3.24 | 4.89% | 16,532 |
| Mar 30, 2026 | 3.04 | 3.60 | 2.99 | 3.09 | 3.09 | 0.55% | 46,987 |
| Mar 27, 2026 | 2.88 | 3.12 | 2.88 | 3.07 | 3.07 | 3.09% | 24,170 |
| Mar 26, 2026 | 3.16 | 3.25 | 2.88 | 2.98 | 2.98 | -5.82% | 16,573 |
| Mar 25, 2026 | 3.43 | 3.52 | 3.16 | 3.16 | 3.16 | -4.35% | 23,246 |
| Mar 24, 2026 | 3.27 | 3.48 | 3.12 | 3.31 | 3.31 | -0.36% | 12,074 |
| Mar 23, 2026 | 3.31 | 3.56 | 3.12 | 3.32 | 3.32 | 1.34% | 21,929 |
| Mar 20, 2026 | 3.48 | 3.70 | 3.20 | 3.28 | 3.28 | -6.35% | 27,690 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.40 | 3.50 | 3.50 | -6.02% | 33,229 |
| Mar 18, 2026 | 3.87 | 3.88 | 3.60 | 3.72 | 3.72 | -4.07% | 18,037 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.78 | 3.88 | 3.88 | -0.15% | 14,143 |
| Mar 16, 2026 | 3.88 | 4.00 | 3.82 | 3.89 | 3.89 | -0.87% | 24,340 |
| Mar 13, 2026 | 3.92 | 4.00 | 3.88 | 3.92 | 3.92 | -0.10% | 10,011 |
| Mar 12, 2026 | 3.92 | 3.99 | 3.84 | 3.92 | 3.92 | 1.13% | 9,806 |
| Mar 11, 2026 | 4.00 | 4.12 | 3.88 | 3.88 | 3.88 | -3.96% | 15,720 |
| Mar 10, 2026 | 3.82 | 4.28 | 3.72 | 4.04 | 4.04 | 3.59% | 31,956 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.72 | 3.90 | 3.90 | -2.11% | 16,667 |
| Mar 6, 2026 | 4.08 | 4.16 | 3.96 | 3.98 | 3.98 | -4.23% | 15,217 |
| Mar 5, 2026 | 4.04 | 4.40 | 3.92 | 4.16 | 4.16 | 0.97% | 45,619 |
| Mar 4, 2026 | 4.00 | 4.32 | 3.91 | 4.12 | 4.12 | 3.00% | 32,981 |
| Mar 3, 2026 | 4.00 | 4.12 | 3.56 | 4.00 | 4.00 | -1.96% | 80,535 |
| Mar 2, 2026 | 4.16 | 4.36 | 3.92 | 4.08 | 4.08 | -6.42% | 54,223 |
| Feb 27, 2026 | 3.76 | 4.60 | 3.41 | 4.36 | 4.36 | 18.48% | 87,423 |