Direct Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.66	2.66	2.58	2.62	-	-	96
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
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