Direct Digital Holdings Inc (DRCT) Historical Stock Data
0.55 ↓0.04 (-6.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRCT is down -5.05% a day on average. There have been 6 days where Direct Digital Holdings Inc closed green and 24 days where DRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.59 | 0.55 | ↓$0.04 (-6.78%) | 0.51 | 0.61 | 175.34K |
| 2024-12-19 | 0.62 | 0.59 | ↓$0.03 (-5.48%) | 0.56 | 0.64 | 157.34K |
| 2024-12-18 | 0.66 | 0.58 | ↓$0.08 (-11.61%) | 0.58 | 0.67 | 161.81K |
| 2024-12-17 | 0.65 | 0.64 | ↓$0.01 (-1.23%) | 0.61 | 0.70 | 196.03K |
| 2024-12-16 | 0.66 | 0.66 | ↑$0.00 (0.15%) | 0.65 | 0.74 | 195.12K |
| 2024-12-13 | 0.80 | 0.67 | ↓$0.14 (-16.88%) | 0.66 | 0.82 | 250.86K |
| 2024-12-12 | 0.83 | 0.78 | ↓$0.05 (-5.99%) | 0.77 | 0.92 | 239.72K |
| 2024-12-11 | 0.91 | 0.83 | ↓$0.08 (-8.79%) | 0.82 | 0.94 | 232.61K |
| 2024-12-10 | 1.02 | 0.91 | ↓$0.11 (-11.18%) | 0.90 | 1.04 | 226.34K |
| 2024-12-09 | 0.85 | 1.01 | ↑$0.16 (18.27%) | 0.85 | 1.01 | 433.82K |
| 2024-12-06 | 0.90 | 0.85 | ↓$0.05 (-5.17%) | 0.85 | 0.97 | 228.41K |
| 2024-12-05 | 0.92 | 0.95 | ↑$0.03 (3.36%) | 0.90 | 0.98 | 170.19K |
| 2024-12-04 | 1.02 | 0.91 | ↓$0.11 (-10.91%) | 0.76 | 1.05 | 383.93K |
| 2024-12-03 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.02 | 1.15 | 220.79K |
| 2024-12-02 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.09 | 1.29 | 191.19K |
| 2024-11-29 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.18 | 1.31 | 61.04K |
| 2024-11-27 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.35 | 90.53K |
| 2024-11-26 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.24 | 1.34 | 94.31K |
| 2024-11-25 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.20 | 1.37 | 143.09K |
| 2024-11-22 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.16 | 1.32 | 150.66K |
| 2024-11-21 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.15 | 1.36 | 159.35K |
| 2024-11-20 | 1.42 | 1.32 | ↓$0.10 (-7.04%) | 1.26 | 1.51 | 184.18K |
| 2024-11-19 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.36 | 1.50 | 115.16K |
| 2024-11-18 | 1.61 | 1.31 | ↓$0.30 (-18.63%) | 1.28 | 1.71 | 165.41K |
| 2024-11-15 | 1.95 | 1.57 | ↓$0.38 (-19.49%) | 1.56 | 1.98 | 175.55K |
| 2024-11-14 | 2.14 | 1.93 | ↓$0.21 (-9.81%) | 1.90 | 2.19 | 315.57K |
| 2024-11-13 | 2.10 | 1.87 | ↓$0.23 (-10.95%) | 1.85 | 2.22 | 245.68K |
| 2024-11-12 | 2.66 | 2.64 | ↓$0.02 (-0.75%) | 2.51 | 2.67 | 65.22K |
| 2024-11-11 | 2.55 | 2.62 | ↑$0.07 (2.75%) | 2.38 | 2.65 | 59.79K |
| 2024-11-08 | 2.67 | 2.58 | ↓$0.09 (-3.37%) | 2.45 | 2.75 | 44.99K |
Create an account or log in to view more rows.
$DRCT Rug pull soon?
$DRCT cover that shit
$DRCT wtf is going on?
$DRCT has just been halted from trading due to volatility.
$DRCT I do it for the thrills!
$DRCT Mindset is key
$DRCT cup and handle!
$DRCT added!
$DRCT ugh oh
we heatin back up
$DRCT has just been halted from trading due to volatility.