Direct Digital Holdings, Inc. Class A DRCT
NASDAQ · United States · Commercial Services
$1.51-0.06 (-4.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.51 | -0.66% | $1.50 | $1.56 | $1.50 | 6.50K |
| 2026-09-30 | $1.52 | -0.65% | $1.53 | $1.63 | $1.51 | 14.90K |
| 2026-09-29 | $1.53 | +0.66% | $1.54 | $1.60 | $1.52 | 8.60K |
| 2026-09-28 | $1.52 | -3.18% | $1.57 | $1.57 | $1.51 | 25.80K |
| 2026-09-25 | $1.57 | -0.63% | $1.58 | $1.62 | $1.57 | 15.80K |
| 2026-09-24 | $1.58 | -1.86% | $1.61 | $1.67 | $1.55 | 6.60K |
| 2026-09-23 | $1.61 | -0.62% | $1.59 | $1.69 | $1.55 | 27.80K |
| 2026-09-22 | $1.62 | -4.71% | $1.73 | $1.73 | $1.58 | 10.70K |
| 2026-09-21 | $1.70 | +3.66% | $1.66 | $1.80 | $1.66 | 14.60K |
| 2026-09-18 | $1.64 | -3.53% | $1.74 | $1.74 | $1.61 | 20.10K |
| 2026-09-17 | $1.70 | -1.16% | $1.70 | $1.81 | $1.69 | 23.40K |
| 2026-09-16 | $1.72 | -17.31% | $2.06 | $2.07 | $1.61 | 75.60K |
| 2026-09-15 | $2.08 | +13.66% | $1.83 | $2.15 | $1.77 | 314.30K |
| 2026-09-14 | $1.83 | +7.02% | $1.74 | $1.96 | $1.64 | 8.32M |
| 2026-09-11 | $1.71 | -3.39% | $1.78 | $1.78 | $1.71 | 5.40K |
| 2026-09-10 | $1.77 | -1.12% | $1.75 | $1.85 | $1.75 | 9.20K |
| 2026-09-09 | $1.79 | -8.21% | $1.93 | $1.94 | $1.75 | 22.40K |
| 2026-09-08 | $1.95 | -0.51% | $1.87 | $1.98 | $1.82 | 6.60K |
| 2026-09-04 | $1.96 | -1.51% | $1.91 | $1.99 | $1.78 | 19.50K |
| 2026-09-03 | $1.99 | +4.19% | $1.93 | $1.99 | $1.93 | 13.70K |
| 2026-09-02 | $1.91 | -2.05% | $1.92 | $1.98 | $1.90 | 14.20K |
| 2026-09-01 | $1.95 | -13.72% | $2.20 | $2.24 | $1.95 | 21.60K |
| 2026-08-31 | $2.26 | -5.04% | $2.38 | $2.46 | $2.26 | 17.30K |
| 2026-08-28 | $2.38 | +3.03% | $2.35 | $2.40 | $2.34 | 8.30K |
| 2026-08-27 | $2.31 | -1.28% | $2.37 | $2.41 | $2.30 | 9.20K |
| 2026-08-26 | $2.34 | +1.74% | $2.35 | $2.39 | $2.33 | 5.50K |
| 2026-08-25 | $2.30 | -2.13% | $2.35 | $2.36 | $2.29 | 5.40K |
| 2026-08-24 | $2.35 | -4.47% | $2.46 | $2.46 | $2.35 | 8.10K |
| 2026-08-21 | $2.46 | -2.77% | $2.53 | $2.60 | $2.40 | 9.20K |
| 2026-08-20 | $2.53 | -3.44% | $2.62 | $2.62 | $2.47 | 9.00K |
| 2026-08-19 | $2.62 | 0.00% | $2.58 | $2.62 | $2.51 | 3.20K |
| 2026-08-18 | $2.62 | -1.50% | $2.63 | $2.63 | $2.54 | 4.70K |
| 2026-08-17 | $2.66 | +0.76% | $2.62 | $2.69 | $2.59 | 5.40K |
| 2026-08-14 | $2.64 | -4.00% | $2.79 | $2.79 | $2.62 | 7.00K |
| 2026-08-13 | $2.75 | -0.72% | $2.80 | $2.80 | $2.65 | 21.50K |
| 2026-08-12 | $2.77 | +0.73% | $2.63 | $2.80 | $2.60 | 50.50K |
| 2026-08-11 | $2.75 | +7.42% | $2.61 | $2.79 | $2.61 | 10.20K |
| 2026-08-10 | $2.56 | -0.78% | $2.59 | $2.75 | $2.55 | 11.60K |
| 2026-08-07 | $2.58 | -1.53% | $2.62 | $2.78 | $2.55 | 12.70K |
| 2026-08-06 | $2.62 | -5.42% | $2.74 | $2.79 | $2.56 | 13.00K |
| 2026-08-05 | $2.77 | +2.59% | $2.80 | $2.80 | $2.68 | 11.00K |
| 2026-08-04 | $2.70 | 0.00% | $2.67 | $2.78 | $2.67 | 11.00K |
| 2026-08-03 | $2.70 | +5.88% | $2.48 | $2.74 | $2.48 | 23.90K |
| 2026-07-31 | $2.55 | +2.41% | $2.55 | $2.56 | $2.46 | 6.10K |
| 2026-07-30 | $2.49 | +3.75% | $2.43 | $2.49 | $2.42 | 7.60K |
| 2026-07-29 | $2.40 | -6.61% | $2.56 | $2.59 | $2.40 | 21.20K |
| 2026-07-28 | $2.57 | -1.15% | $2.61 | $2.66 | $2.57 | 12.50K |
| 2026-07-27 | $2.60 | +1.96% | $2.59 | $2.66 | $2.59 | 19.80K |
| 2026-07-24 | $2.55 | -2.67% | $2.62 | $2.62 | $2.52 | 8.00K |
| 2026-07-23 | $2.62 | -1.87% | $2.71 | $2.71 | $2.51 | 10.80K |
| 2026-07-22 | $2.67 | -0.74% | $2.69 | $2.69 | $2.54 | 12.20K |
| 2026-07-21 | $2.69 | +4.26% | $2.65 | $2.69 | $2.52 | 10.50K |
| 2026-07-20 | $2.58 | +1.98% | $2.53 | $2.58 | $2.50 | 18.60K |
| 2026-07-17 | $2.53 | +6.30% | $2.43 | $2.55 | $2.30 | 253.90K |
| 2026-07-16 | $2.38 | -7.75% | $2.58 | $2.63 | $2.34 | 20.60K |
| 2026-07-15 | $2.58 | +0.39% | $2.59 | $2.63 | $2.56 | 8.00K |
| 2026-07-14 | $2.57 | -0.39% | $2.62 | $2.63 | $2.57 | 5.60K |
| 2026-07-13 | $2.58 | -3.01% | $2.65 | $2.71 | $2.53 | 12.40K |
| 2026-07-10 | $2.66 | +1.14% | $2.72 | $2.72 | $2.61 | 4.30K |
| 2026-07-09 | $2.63 | -1.13% | $2.69 | $2.69 | $2.63 | 6.80K |
| 2026-07-08 | $2.66 | -1.85% | $2.70 | $2.70 | $2.60 | 8.70K |
| 2026-07-07 | $2.71 | -1.81% | $2.73 | $2.76 | $2.68 | 8.00K |
| 2026-07-06 | $2.76 | -3.16% | $2.77 | $2.85 | $2.66 | 18.70K |
| 2026-07-02 | $2.85 | -0.35% | $2.91 | $2.94 | $2.77 | 36.70K |
| 2026-07-01 | $2.86 | +5.54% | $2.61 | $2.97 | $2.61 | 57.60K |
| 2026-06-30 | $2.71 | +2.65% | $2.64 | $2.75 | $2.63 | 17.90K |
| 2026-06-29 | $2.64 | -0.38% | $2.60 | $2.66 | $2.55 | 5.60K |
| 2026-06-26 | $2.65 | +2.32% | $2.51 | $2.66 | $2.51 | 12.70K |
| 2026-06-25 | $2.59 | -7.17% | $2.77 | $2.79 | $2.55 | 10.80K |
| 2026-06-24 | $2.79 | -1.41% | $2.80 | $2.87 | $2.75 | 10.10K |
| 2026-06-23 | $2.83 | +1.80% | $2.70 | $2.92 | $2.70 | 17.80K |
| 2026-06-22 | $2.78 | -2.46% | $2.77 | $2.85 | $2.75 | 20.20K |
| 2026-06-18 | $2.85 | -3.06% | $2.81 | $2.93 | $2.81 | 14.30K |
| 2026-06-17 | $2.94 | 0.00% | $3.00 | $3.10 | $2.85 | 69.80K |
| 2026-06-16 | $2.94 | -2.65% | $2.93 | $3.02 | $2.90 | 17.50K |
| 2026-06-15 | $3.02 | -0.33% | $3.00 | $3.04 | $2.83 | 43.60K |
| 2026-06-12 | $3.03 | +4.12% | $2.91 | $3.05 | $2.74 | 50.50K |
| 2026-06-11 | $2.91 | -0.68% | $2.89 | $2.91 | $2.78 | 21.80K |
| 2026-06-10 | $2.93 | +1.74% | $2.85 | $2.99 | $2.81 | 22.80K |
| 2026-06-09 | $2.88 | -2.70% | $2.90 | $3.00 | $2.77 | 30.00K |
| 2026-06-08 | $2.96 | +2.42% | $2.95 | $3.12 | $2.89 | 53.00K |
| 2026-06-05 | $2.89 | -11.35% | $2.81 | $3.12 | $2.73 | 1.18M |
| 2026-06-04 | $3.26 | +7.59% | $3.09 | $3.30 | $3.03 | 19.50K |
| 2026-06-03 | $3.03 | -2.26% | $3.12 | $3.13 | $3.00 | 17.80K |
| 2026-06-02 | $3.10 | +5.80% | $3.04 | $3.20 | $2.95 | 28.70K |
| 2026-06-01 | $2.93 | +3.53% | $2.83 | $2.96 | $2.83 | 27.50K |
| 2026-05-29 | $2.83 | -7.21% | $3.07 | $3.07 | $2.83 | 41.80K |
| 2026-05-28 | $3.05 | -3.94% | $3.17 | $3.17 | $2.91 | 36.00K |
| 2026-05-27 | $3.17 | -6.62% | $3.38 | $3.45 | $3.15 | 25.20K |
| 2026-05-26 | $3.40 | -0.87% | $3.38 | $3.49 | $3.35 | 28.10K |