Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.4100
-0.0299 (-6.80%)
At close: Aug 15, 2025, 4:00 PM
0.4001
-0.0099 (-2.41%)
After-hours: Aug 15, 2025, 7:34 PM EDT

Direct Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.430.450.390.410.41-6.80%412,605
Aug 14, 20250.450.460.420.440.44-4.14%366,021
Aug 13, 20250.400.470.380.460.4612.70%640,997
Aug 12, 20250.420.430.390.410.41-2.12%749,796
Aug 11, 20250.430.430.380.420.42-2.09%412,614
Aug 8, 20250.420.440.420.420.424.14%290,037
Aug 7, 20250.480.500.400.410.41-15.79%878,264
Aug 6, 20250.540.540.440.480.48-18.57%1,102,225
Aug 5, 20250.600.640.540.600.600.49%1,089,180
Aug 4, 20250.540.790.510.590.5917.69%7,830,007
Aug 1, 20250.540.540.500.500.50-5.43%109,475
Jul 31, 20250.530.550.530.530.53-0.04%107,605
Jul 30, 20250.540.540.520.530.53-2.17%139,757
Jul 29, 20250.560.560.530.540.54-0.57%123,223
Jul 28, 20250.560.560.530.550.55-1.67%98,781
Jul 25, 20250.560.560.520.560.562.85%136,084
Jul 24, 20250.550.570.520.540.54-1.74%203,061
Jul 23, 20250.500.560.500.550.558.39%201,218
Jul 22, 20250.540.540.500.510.51-3.20%216,005
Jul 21, 20250.550.550.510.520.52-1.56%188,531
Jul 18, 20250.540.550.500.530.531.70%205,259
Jul 17, 20250.530.540.500.520.52-2.78%211,608
Jul 16, 20250.540.550.520.540.54-1.06%171,618
Jul 15, 20250.560.600.530.550.55-3.01%88,651
Jul 14, 20250.610.630.530.560.56-5.88%260,371
Jul 11, 20250.590.630.580.600.60-0.32%165,785
Jul 10, 20250.630.630.580.600.60-1.30%62,712
Jul 9, 20250.610.630.560.610.61-2.91%128,981
Jul 8, 20250.640.650.610.630.63-2.34%78,175
Jul 7, 20250.650.680.620.640.642.70%207,813
Jul 3, 20250.630.640.600.620.622.57%92,653
Jul 2, 20250.570.620.560.610.618.46%208,675
Jul 1, 20250.560.570.540.560.56-0.85%84,433
Jun 30, 20250.560.570.540.570.574.63%181,628
Jun 27, 20250.550.570.540.540.54-3.10%111,234
Jun 26, 20250.560.560.540.560.563.22%186,449
Jun 25, 20250.530.560.530.540.541.48%203,121
Jun 24, 20250.530.550.530.530.530.53%114,871
Jun 23, 20250.520.550.520.530.531.03%126,262
Jun 20, 20250.560.560.520.520.52-2.09%138,119
Jun 18, 20250.510.540.510.540.541.90%67,283
Jun 17, 20250.530.570.520.530.53-1.15%478,712
Jun 16, 20250.510.540.510.530.530.40%85,935
Jun 13, 20250.530.540.510.530.53-0.55%175,172
Jun 12, 20250.530.540.520.530.53-2.55%127,331
Jun 11, 20250.560.560.520.550.550.44%116,128
Jun 10, 20250.560.580.530.540.54-2.88%195,489
Jun 9, 20250.550.570.550.560.561.67%106,341
Jun 6, 20250.510.560.510.550.553.79%166,765
Jun 5, 20250.560.560.520.530.53-0.92%157,706