Direct Digital Holdings Inc (DRCT) Historical Stock Data

0.55 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DRCT is up 1.22% a day on average. There have been 15 days where Direct Digital Holdings Inc closed green and 15 days where DRCT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	0.59	0.55	↓$0.05 (-7.88%)	0.54	0.61	0.90M
2025-05-13	0.59	0.61	↑$0.02 (2.98%)	0.57	0.69	1.01M
2025-05-12	0.64	0.59	↓$0.05 (-7.44%)	0.59	0.65	1.01M
2025-05-09	0.66	0.65	↓$0.02 (-2.59%)	0.61	0.69	0.93M
2025-05-08	0.71	0.69	↓$0.02 (-2.28%)	0.62	0.71	1.19M
2025-05-07	0.78	0.69	↓$0.09 (-11.87%)	0.64	0.82	1.53M
2025-05-06	0.84	0.88	↑$0.04 (4.52%)	0.83	0.93	533.46K
2025-05-05	0.87	0.88	↑$0.01 (1.42%)	0.81	0.93	669.54K
2025-05-02	0.88	0.86	↓$0.02 (-2.63%)	0.85	1.00	1.63M
2025-05-01	0.73	0.88	↑$0.15 (20.50%)	0.70	1.23	30.28M
2025-04-30	0.74	0.70	↓$0.04 (-5.27%)	0.68	0.74	267.37K
2025-04-29	0.65	0.73	↑$0.08 (11.95%)	0.63	0.75	449.07K
2025-04-28	0.62	0.64	↑$0.02 (3.06%)	0.62	0.69	224.71K
2025-04-25	0.65	0.67	↑$0.02 (3.46%)	0.59	0.70	384.46K
2025-04-24	0.53	0.62	↑$0.08 (15.59%)	0.53	0.64	404.60K
2025-04-23	0.56	0.56	↑$0.00 (0.50%)	0.55	0.60	552.10K
2025-04-22	0.55	0.55	↓$0.00 (-0.29%)	0.50	0.57	807.79K
2025-04-21	0.71	0.59	↓$0.12 (-16.81%)	0.52	0.74	6.08M
2025-04-17	0.54	0.64	↑$0.10 (18.52%)	0.52	0.68	4.66M
2025-04-16	0.55	0.54	↓$0.01 (-1.64%)	0.51	0.57	39.86K
2025-04-15	0.50	0.55	↑$0.05 (9.33%)	0.50	0.55	92.04K
2025-04-14	0.47	0.52	↑$0.05 (9.53%)	0.47	0.52	155.20K
2025-04-11	0.49	0.48	↓$0.01 (-2.24%)	0.44	0.52	323.08K
2025-04-10	0.56	0.48	↓$0.08 (-13.87%)	0.47	0.57	289.43K
2025-04-09	0.49	0.58	↑$0.09 (18.29%)	0.48	0.58	342.33K
2025-04-08	0.62	0.51	↓$0.12 (-18.55%)	0.47	0.62	533.14K
2025-04-07	0.61	0.59	↓$0.01 (-2.25%)	0.55	0.63	454.75K
2025-04-04	0.57	0.62	↑$0.05 (9.58%)	0.55	0.62	509.32K
2025-04-03	0.63	0.59	↓$0.04 (-6.41%)	0.55	0.66	464.89K
2025-04-02	0.60	0.66	↑$0.06 (9.35%)	0.56	0.68	328.90K