Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
2.830
-0.220 (-7.21%)
At close: May 29, 2026, 4:00 PM EDT
2.800
-0.030 (-1.06%)
After-hours: May 29, 2026, 6:58 PM EDT
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | -7.21% | 39,562 |
| May 28, 2026 | 3.17 | 3.17 | 2.91 | 3.05 | 3.05 | -3.94% | 35,961 |
| May 27, 2026 | 3.38 | 3.45 | 3.15 | 3.18 | 3.18 | -6.62% | 24,803 |
| May 26, 2026 | 3.38 | 3.49 | 3.35 | 3.40 | 3.40 | -0.87% | 28,101 |
| May 22, 2026 | 3.35 | 3.50 | 3.35 | 3.43 | 3.43 | - | 8,779 |
| May 21, 2026 | 3.47 | 3.62 | 3.38 | 3.43 | 3.43 | -2.00% | 4,802 |
| May 20, 2026 | 3.73 | 3.73 | 3.50 | 3.50 | 3.50 | -2.51% | 10,142 |
| May 19, 2026 | 3.68 | 3.78 | 3.50 | 3.59 | 3.59 | - | 5,313 |
| May 18, 2026 | 3.92 | 3.95 | 3.59 | 3.59 | 3.59 | -9.11% | 33,477 |
| 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 |
| Apr 27, 2026 | 2.24 | 2.52 | 2.17 | 2.45 | 2.45 | 0.64% | 75,853 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.41 | 2.43 | 2.43 | -8.21% | 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 | 0.70% | 11,748 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.74 | 2.80 | 2.80 | -4.87% | 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 | -2.73% | 13,215 |
| Apr 15, 2026 | 2.69 | 3.12 | 2.69 | 2.96 | 2.96 | 7.92% | 21,362 |
| Apr 14, 2026 | 2.68 | 2.84 | 2.60 | 2.74 | 2.74 | 2.42% | 22,301 |
| Apr 13, 2026 | 2.48 | 2.76 | 2.32 | 2.68 | 2.68 | 12.55% | 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 | -7.69% | 23,313 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -4.16% | 9,552 |
| Apr 6, 2026 | 2.99 | 3.52 | 2.99 | 3.26 | 3.26 | 7.21% | 62,547 |
| Apr 2, 2026 | 3.20 | 3.20 | 2.80 | 3.04 | 3.04 | -1.38% | 13,630 |
| Apr 1, 2026 | 3.32 | 3.32 | 3.04 | 3.08 | 3.08 | -4.84% | 10,877 |
| Mar 31, 2026 | 3.12 | 3.32 | 3.07 | 3.24 | 3.24 | 4.90% | 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 | -6.34% | 27,690 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.40 | 3.50 | 3.50 | -6.02% | 33,229 |