Skip to main content
Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
0.102
+0.004 (4.08%)
At close: Dec 5, 2025, 4:00 PM EST
0.0988
-0.0033 (-3.23%)
After-hours: Dec 5, 2025, 7:57 PM EST

Direct Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.104.08%7,003,560
Dec 4, 20250.100.110.090.100.101.98%9,010,892
Dec 3, 20250.100.100.090.100.10-4.66%14,323,843
Dec 2, 20250.110.110.100.100.10-15.28%21,027,816
Dec 1, 20250.180.180.120.120.123.39%315,762,844
Nov 28, 20250.150.150.110.120.12-21.53%9,528,922
Nov 26, 20250.140.150.140.150.15-1.41%11,003,582
Nov 25, 20250.160.160.150.150.15-2.81%3,021,317
Nov 24, 20250.140.160.140.150.157.96%2,747,889
Nov 21, 20250.140.150.130.140.14-0.91%2,656,610
Nov 20, 20250.160.170.120.140.14-9.08%4,560,995
Nov 19, 20250.170.180.150.160.16-8.54%4,314,487
Nov 18, 20250.170.170.160.170.17-4,312,537
Nov 17, 20250.200.200.160.170.17-14.46%15,473,387
Nov 14, 20250.230.240.200.200.20-29.47%10,021,456
Nov 13, 20250.200.420.190.290.2944.07%94,034,767
Nov 12, 20250.200.210.190.200.20-0.30%1,887,081
Nov 11, 20250.210.240.190.200.20-6.76%5,843,397
Nov 10, 20250.220.230.200.210.213.45%2,585,564
Nov 7, 20250.200.230.190.210.21-34.56%7,851,409
Nov 6, 20250.340.340.290.310.31-3.64%16,974,018
Nov 5, 20250.340.340.320.330.33-1.00%415,881
Nov 4, 20250.350.350.320.330.33-8.28%556,188
Nov 3, 20250.370.380.350.360.36-5.07%290,927
Oct 31, 20250.390.390.360.380.383.55%431,130
Oct 30, 20250.350.390.350.370.370.55%704,774
Oct 29, 20250.360.390.350.360.364.33%927,785
Oct 28, 20250.340.360.330.350.352.56%430,206
Oct 27, 20250.360.370.340.340.34-3.71%616,668
Oct 24, 20250.350.370.340.350.35-1.23%392,343
Oct 23, 20250.370.400.350.360.36-6.12%1,272,926
Oct 22, 20250.330.390.330.380.3811.73%2,117,361
Oct 21, 20250.340.350.330.340.34-0.29%219,286
Oct 20, 20250.340.340.330.340.343.60%279,349
Oct 17, 20250.320.340.310.330.330.49%852,331
Oct 16, 20250.350.370.320.330.33-7.46%1,016,197
Oct 15, 20250.370.380.340.360.36-4.03%918,646
Oct 14, 20250.340.390.330.370.376.29%2,079,423
Oct 13, 20250.330.360.310.350.354.57%1,739,858
Oct 10, 20250.330.360.310.330.33-6.39%3,964,431
Oct 9, 20250.300.520.290.360.3622.16%85,575,266
Oct 8, 20250.300.310.280.290.29-0.89%1,217,916
Oct 7, 20250.310.330.290.290.29-7.21%1,457,049
Oct 6, 20250.330.330.310.320.32-0.32%1,055,176
Oct 3, 20250.310.340.300.320.320.51%1,471,042
Oct 2, 20250.330.350.300.320.32-3.13%1,663,284
Oct 1, 20250.340.350.320.330.33-3.66%2,128,431
Sep 30, 20250.360.390.320.340.347.46%4,953,391
Sep 29, 20250.350.350.310.310.31-5.72%7,487,222
Sep 26, 20250.360.370.320.330.33-7.17%1,240,980
Sep 25, 20250.370.490.350.360.36-0.77%5,720,861
Sep 24, 20250.330.440.330.360.3612.61%4,173,711
Sep 23, 20250.350.370.320.320.32-9.30%1,133,432
Sep 22, 20250.390.390.350.360.36-4.77%773,670
Sep 19, 20250.400.410.370.370.37-4.92%610,473
Sep 18, 20250.410.430.370.390.39-2.66%486,153
Sep 17, 20250.400.450.390.400.40-2.71%366,407
Sep 16, 20250.420.430.400.410.41-0.93%213,713
Sep 15, 20250.410.420.400.420.42-0.50%113,407
Sep 12, 20250.420.420.410.420.421.47%129,270
Sep 11, 20250.400.430.400.410.410.66%176,782
Sep 10, 20250.410.430.390.410.410.42%1,024,703
Sep 9, 20250.420.430.400.410.41-3.65%246,255
Sep 8, 20250.430.440.410.430.43-2.34%166,656
Sep 5, 20250.440.450.410.440.44-2.73%207,915
Sep 4, 20250.440.450.430.450.45-1.24%106,006
Sep 3, 20250.460.460.430.450.45-1.35%134,683
Sep 2, 20250.470.470.440.460.46-0.17%93,626
Aug 29, 20250.480.490.440.460.46-1.10%92,449
Aug 28, 20250.460.470.440.470.474.75%164,996
Aug 27, 20250.470.480.440.440.44-4.93%250,839
Aug 26, 20250.440.480.430.470.475.58%359,791
Aug 25, 20250.430.450.430.440.44-1.34%96,951
Aug 22, 20250.410.460.410.450.459.02%406,243
Aug 21, 20250.390.420.390.410.413.55%119,068
Aug 20, 20250.390.410.390.400.401.04%90,288
Aug 19, 20250.390.410.390.390.39-0.93%176,122
Aug 18, 20250.400.420.390.400.40-3.24%267,595
Aug 15, 20250.430.450.390.410.41-6.80%441,524
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