Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
1.000
-0.040 (-3.85%)
Mar 6, 2026, 3:43 PM EST - Market open
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | - | -4.74% | 49,767 |
| Mar 5, 2026 | 1.01 | 1.10 | 0.98 | 1.04 | 1.04 | 0.97% | 182,008 |
| Mar 4, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 3.01% | 130,532 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.89 | 1.00 | 1.00 | -1.97% | 317,568 |
| Mar 2, 2026 | 1.04 | 1.09 | 0.98 | 1.02 | 1.02 | -6.42% | 215,532 |
| Feb 27, 2026 | 0.94 | 1.15 | 0.85 | 1.09 | 1.09 | 18.48% | 343,135 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.80 | 0.92 | 0.92 | -3.41% | 286,885 |
| Feb 25, 2026 | 1.06 | 1.10 | 0.93 | 0.95 | 0.95 | -8.41% | 436,769 |
| Feb 24, 2026 | 1.03 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 347,803 |
| Feb 23, 2026 | 1.27 | 1.33 | 1.00 | 1.03 | 1.03 | -17.60% | 592,967 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.18 | 1.25 | 1.25 | -12.59% | 546,092 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.41 | 1.43 | 1.43 | -2.05% | 52,755 |
| Feb 18, 2026 | 1.43 | 1.52 | 1.36 | 1.46 | 1.46 | 2.82% | 68,278 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.32 | 1.42 | 1.42 | -7.19% | 225,565 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 79,478 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.52 | 1.58 | 1.58 | -7.60% | 335,106 |
| Feb 11, 2026 | 1.84 | 1.96 | 1.70 | 1.71 | 1.71 | -7.57% | 241,073 |
| Feb 10, 2026 | 1.66 | 1.95 | 1.63 | 1.85 | 1.85 | 12.80% | 364,453 |
| Feb 9, 2026 | 1.71 | 1.73 | 1.63 | 1.64 | 1.64 | -4.65% | 185,977 |
| Feb 6, 2026 | 1.60 | 1.72 | 1.45 | 1.72 | 1.72 | 8.18% | 430,543 |
| Feb 5, 2026 | 1.72 | 1.76 | 1.51 | 1.59 | 1.59 | -9.66% | 316,472 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.69 | 1.76 | 1.76 | -5.88% | 227,894 |
| Feb 3, 2026 | 2.08 | 2.15 | 1.84 | 1.87 | 1.87 | -11.79% | 395,930 |
| Feb 2, 2026 | 2.11 | 2.23 | 1.80 | 2.12 | 2.12 | -7.02% | 342,231 |
| Jan 30, 2026 | 2.39 | 2.45 | 2.13 | 2.28 | 2.28 | -12.98% | 377,140 |
| Jan 29, 2026 | 2.95 | 3.00 | 1.65 | 2.62 | 2.62 | -15.21% | 1,619,609 |
| Jan 28, 2026 | 2.97 | 3.37 | 2.96 | 3.09 | 3.09 | 4.04% | 671,892 |
| Jan 27, 2026 | 3.37 | 3.83 | 2.82 | 2.97 | 2.97 | -12.65% | 1,175,836 |
| Jan 26, 2026 | 3.98 | 4.27 | 3.15 | 3.40 | 3.40 | -17.27% | 2,575,960 |
| Jan 23, 2026 | 5.44 | 6.04 | 3.58 | 4.11 | 4.11 | 77.92% | 113,034,436 |
| Jan 22, 2026 | 1.83 | 2.54 | 1.79 | 2.31 | 2.31 | 29.78% | 11,772,073 |
| Jan 21, 2026 | 1.84 | 2.13 | 1.76 | 1.78 | 1.78 | -3.26% | 840,588 |
| Jan 20, 2026 | 1.72 | 1.87 | 1.58 | 1.84 | 1.84 | 6.98% | 8,547,840 |
| Jan 16, 2026 | 1.72 | 1.79 | 1.60 | 1.72 | 1.72 | 1.78% | 405,116 |
| Jan 15, 2026 | 1.89 | 1.94 | 1.62 | 1.69 | 1.69 | -12.89% | 628,781 |
| Jan 14, 2026 | 1.90 | 1.94 | 1.60 | 1.94 | 1.94 | 2.11% | 767,862 |
| Jan 13, 2026 | 2.26 | 2.35 | 1.82 | 1.90 | 1.90 | -15.18% | 577,975 |
| Jan 12, 2026 | 2.09 | 2.98 | 2.09 | 2.24 | 2.24 | -9.90% | 973,838 |
| Jan 9, 2026 | 2.75 | 2.75 | 2.42 | 2.49 | 2.49 | -10.16% | 172,096 |
| Jan 8, 2026 | 2.35 | 2.86 | 2.26 | 2.77 | 2.77 | -5.08% | 554,622 |
| Jan 7, 2026 | 3.08 | 3.12 | 2.81 | 2.92 | 2.92 | -2.77% | 125,739 |
| Jan 6, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -6.20% | 123,944 |
| Jan 5, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | 2.47% | 187,799 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.03 | 3.12 | 3.12 | -11.94% | 433,912 |
| Dec 31, 2025 | 4.55 | 4.55 | 3.47 | 3.54 | 3.54 | 6.78% | 3,824,534 |
| Dec 30, 2025 | 2.92 | 3.58 | 2.92 | 3.32 | 3.32 | 11.68% | 310,902 |
| Dec 29, 2025 | 2.91 | 3.13 | 2.87 | 2.97 | 2.97 | 2.06% | 95,839 |
| Dec 26, 2025 | 3.06 | 3.14 | 2.83 | 2.91 | 2.91 | -6.04% | 136,391 |
| Dec 24, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | -4.88% | 84,347 |
| Dec 23, 2025 | 3.30 | 3.37 | 2.94 | 3.26 | 3.26 | -3.58% | 177,193 |
| Dec 22, 2025 | 3.53 | 3.69 | 3.31 | 3.38 | 3.38 | -6.97% | 163,830 |
| Dec 19, 2025 | 3.75 | 3.81 | 3.59 | 3.63 | 3.63 | 1.99% | 119,130 |
| Dec 18, 2025 | 3.58 | 3.92 | 3.41 | 3.56 | 3.56 | -11.25% | 312,223 |
| Dec 17, 2025 | 3.91 | 4.40 | 3.85 | 4.01 | 4.01 | 10.47% | 2,317,111 |
| Dec 16, 2025 | 3.64 | 3.85 | 3.52 | 3.63 | 3.63 | -2.94% | 145,035 |
| Dec 15, 2025 | 3.87 | 3.98 | 3.69 | 3.74 | 3.74 | -6.85% | 118,097 |
| Dec 12, 2025 | 4.26 | 4.40 | 3.82 | 4.02 | 4.02 | -6.78% | 159,574 |
| Dec 11, 2025 | 4.90 | 4.94 | 4.18 | 4.31 | 4.31 | -11.01% | 366,365 |
| Dec 10, 2025 | 5.09 | 5.09 | 4.79 | 4.84 | 4.84 | -4.35% | 132,902 |
| Dec 9, 2025 | 4.81 | 5.06 | 4.79 | 5.06 | 5.06 | 3.14% | 97,640 |
| Dec 8, 2025 | 5.43 | 5.43 | 4.81 | 4.91 | 4.91 | -12.64% | 159,614 |
| Dec 5, 2025 | 5.50 | 5.65 | 5.36 | 5.62 | 5.62 | 4.08% | 135,739 |
| Dec 4, 2025 | 5.23 | 5.87 | 5.01 | 5.40 | 5.40 | 1.98% | 168,124 |
| Dec 3, 2025 | 5.50 | 5.52 | 4.90 | 5.29 | 5.29 | -4.67% | 271,145 |
| Dec 2, 2025 | 5.98 | 6.31 | 5.51 | 5.55 | 5.55 | -15.28% | 382,323 |
| Dec 1, 2025 | 9.86 | 9.90 | 6.34 | 6.55 | 6.55 | 3.39% | 5,741,136 |
| Nov 28, 2025 | 8.15 | 8.15 | 5.98 | 6.34 | 6.34 | -21.53% | 173,252 |
| Nov 26, 2025 | 7.56 | 8.33 | 7.54 | 8.07 | 8.07 | -1.42% | 200,064 |
| Nov 25, 2025 | 8.74 | 9.00 | 8.06 | 8.19 | 8.19 | -2.80% | 54,932 |
| Nov 24, 2025 | 7.70 | 8.80 | 7.70 | 8.43 | 8.43 | 7.96% | 49,961 |
| Nov 21, 2025 | 7.65 | 8.11 | 7.39 | 7.81 | 7.80 | -0.90% | 48,301 |
| Nov 20, 2025 | 8.60 | 9.15 | 6.45 | 7.88 | 7.88 | -9.08% | 82,927 |
| Nov 19, 2025 | 9.48 | 9.67 | 8.34 | 8.66 | 8.66 | -8.53% | 78,445 |
| Nov 18, 2025 | 9.17 | 9.56 | 8.80 | 9.47 | 9.47 | - | 78,409 |
| Nov 17, 2025 | 11.00 | 11.11 | 8.89 | 9.47 | 9.47 | -14.46% | 281,334 |
| Nov 14, 2025 | 12.71 | 13.00 | 10.78 | 11.07 | 11.07 | -29.46% | 182,208 |
| Nov 13, 2025 | 11.00 | 23.10 | 10.59 | 15.70 | 15.70 | 44.06% | 1,709,721 |
| Nov 12, 2025 | 10.93 | 11.39 | 10.34 | 10.90 | 10.90 | -0.30% | 34,310 |
| Nov 11, 2025 | 11.63 | 13.44 | 10.52 | 10.93 | 10.93 | -6.76% | 106,243 |
| Nov 10, 2025 | 12.07 | 12.65 | 11.05 | 11.72 | 11.72 | 3.45% | 47,010 |
| Nov 7, 2025 | 11.00 | 12.51 | 10.45 | 11.33 | 11.33 | -34.56% | 142,752 |
| Nov 6, 2025 | 18.70 | 18.92 | 16.21 | 17.31 | 17.31 | -3.65% | 308,618 |
| Nov 5, 2025 | 18.81 | 18.81 | 17.61 | 17.97 | 17.97 | -1.00% | 7,561 |
| Nov 4, 2025 | 19.14 | 19.25 | 17.60 | 18.15 | 18.15 | -8.28% | 10,112 |
| Nov 3, 2025 | 20.30 | 20.82 | 19.42 | 19.79 | 19.79 | -5.07% | 5,289 |
| Oct 31, 2025 | 21.45 | 21.45 | 19.71 | 20.85 | 20.85 | 3.55% | 7,838 |
| Oct 30, 2025 | 19.31 | 21.45 | 19.26 | 20.13 | 20.13 | 0.55% | 12,814 |
| Oct 29, 2025 | 19.58 | 21.45 | 19.37 | 20.02 | 20.02 | 4.33% | 16,868 |
| Oct 28, 2025 | 18.43 | 19.80 | 18.23 | 19.19 | 19.19 | 2.56% | 7,821 |
| Oct 27, 2025 | 19.75 | 20.35 | 18.62 | 18.71 | 18.71 | -3.71% | 11,212 |
| Oct 24, 2025 | 19.09 | 20.13 | 18.92 | 19.43 | 19.43 | -1.23% | 7,133 |
| Oct 23, 2025 | 20.46 | 21.99 | 19.03 | 19.67 | 19.67 | -6.11% | 23,144 |
| Oct 22, 2025 | 18.21 | 21.20 | 18.15 | 20.96 | 20.96 | 11.73% | 38,497 |
| Oct 21, 2025 | 18.88 | 19.01 | 18.35 | 18.76 | 18.76 | -0.29% | 3,987 |
| Oct 20, 2025 | 18.70 | 18.94 | 17.91 | 18.81 | 18.81 | 3.60% | 5,079 |
| Oct 17, 2025 | 17.60 | 18.57 | 17.06 | 18.16 | 18.16 | 0.49% | 15,496 |
| Oct 16, 2025 | 19.25 | 20.28 | 17.79 | 18.07 | 18.07 | -7.46% | 18,476 |
| Oct 15, 2025 | 20.08 | 20.90 | 18.63 | 19.53 | 19.53 | -4.03% | 16,702 |
| Oct 14, 2025 | 18.61 | 21.35 | 18.15 | 20.35 | 20.34 | 6.30% | 37,807 |
| Oct 13, 2025 | 18.15 | 19.80 | 17.22 | 19.14 | 19.14 | 4.57% | 31,633 |