Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
2.600
-0.050 (-1.89%)
Jun 29, 2026, 1:51 PM EDT - Market open
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.54 | 2.64 | 2.54 | 2.60 | - | -1.89% | 399 |
| Jun 26, 2026 | 2.51 | 2.66 | 2.51 | 2.65 | 2.65 | 2.32% | 12,524 |
| Jun 25, 2026 | 2.77 | 2.79 | 2.55 | 2.59 | 2.59 | -7.17% | 9,742 |
| Jun 24, 2026 | 2.80 | 2.87 | 2.75 | 2.79 | 2.79 | -1.41% | 10,137 |
| Jun 23, 2026 | 2.70 | 2.92 | 2.70 | 2.83 | 2.83 | 1.80% | 17,824 |
| Jun 22, 2026 | 2.77 | 2.85 | 2.75 | 2.78 | 2.78 | -2.46% | 20,366 |
| Jun 18, 2026 | 2.81 | 2.93 | 2.81 | 2.85 | 2.85 | -3.06% | 14,552 |
| Jun 17, 2026 | 3.00 | 3.10 | 2.85 | 2.94 | 2.94 | - | 69,802 |
| Jun 16, 2026 | 2.94 | 3.02 | 2.91 | 2.94 | 2.94 | -2.65% | 17,466 |
| Jun 15, 2026 | 3.00 | 3.04 | 2.83 | 3.02 | 3.02 | -0.33% | 43,601 |
| Jun 12, 2026 | 2.91 | 3.05 | 2.74 | 3.03 | 3.03 | 4.12% | 50,532 |
| Jun 11, 2026 | 2.90 | 2.91 | 2.78 | 2.91 | 2.91 | -0.68% | 21,779 |
| Jun 10, 2026 | 2.85 | 2.99 | 2.81 | 2.93 | 2.93 | 1.74% | 22,855 |
| Jun 9, 2026 | 2.90 | 3.00 | 2.77 | 2.88 | 2.88 | -2.70% | 30,096 |
| Jun 8, 2026 | 2.95 | 3.12 | 2.89 | 2.96 | 2.96 | 2.42% | 52,992 |
| Jun 5, 2026 | 2.81 | 3.12 | 2.73 | 2.89 | 2.89 | -11.35% | 1,180,047 |
| Jun 4, 2026 | 3.09 | 3.30 | 3.03 | 3.26 | 3.26 | 7.59% | 19,517 |
| Jun 3, 2026 | 3.12 | 3.13 | 3.00 | 3.03 | 3.03 | -2.26% | 17,905 |
| Jun 2, 2026 | 3.04 | 3.20 | 2.95 | 3.10 | 3.10 | 5.80% | 29,038 |
| Jun 1, 2026 | 2.83 | 2.96 | 2.83 | 2.93 | 2.93 | 3.53% | 27,483 |
| May 29, 2026 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | -7.21% | 41,794 |
| May 28, 2026 | 3.17 | 3.17 | 2.91 | 3.05 | 3.05 | -3.94% | 36,487 |
| May 27, 2026 | 3.38 | 3.45 | 3.15 | 3.18 | 3.18 | -6.62% | 25,193 |
| May 26, 2026 | 3.38 | 3.49 | 3.35 | 3.40 | 3.40 | -0.87% | 28,103 |
| May 22, 2026 | 3.35 | 3.50 | 3.35 | 3.43 | 3.43 | - | 9,750 |
| May 21, 2026 | 3.47 | 3.62 | 3.38 | 3.43 | 3.43 | -2.00% | 7,895 |
| May 20, 2026 | 3.73 | 3.73 | 3.50 | 3.50 | 3.50 | -2.51% | 12,439 |
| May 19, 2026 | 3.68 | 3.78 | 3.50 | 3.59 | 3.59 | - | 5,314 |
| May 18, 2026 | 3.92 | 3.95 | 3.59 | 3.59 | 3.59 | -9.11% | 33,644 |
| May 15, 2026 | 4.12 | 4.13 | 3.90 | 3.95 | 3.95 | -2.47% | 31,968 |
| May 14, 2026 | 3.71 | 4.20 | 3.71 | 4.05 | 4.05 | 12.19% | 44,148 |
| May 13, 2026 | 3.17 | 3.70 | 3.08 | 3.61 | 3.61 | 12.81% | 53,004 |
| May 12, 2026 | 3.61 | 3.63 | 3.08 | 3.20 | 3.20 | -13.75% | 67,602 |
| May 11, 2026 | 4.19 | 4.19 | 3.59 | 3.71 | 3.71 | -7.94% | 53,599 |
| May 8, 2026 | 4.93 | 4.97 | 3.88 | 4.03 | 4.03 | -15.16% | 88,690 |
| May 7, 2026 | 6.40 | 6.66 | 4.56 | 4.75 | 4.75 | -27.04% | 187,509 |
| May 6, 2026 | 5.70 | 7.21 | 5.45 | 6.51 | 6.51 | 19.67% | 362,118 |
| May 5, 2026 | 4.54 | 5.60 | 4.54 | 5.44 | 5.44 | 28.30% | 224,608 |
| May 4, 2026 | 3.86 | 5.10 | 3.84 | 4.24 | 4.24 | 6.27% | 293,781 |
| May 1, 2026 | 3.04 | 4.11 | 3.01 | 3.99 | 3.99 | 34.34% | 414,820 |
| Apr 30, 2026 | 2.82 | 3.08 | 2.80 | 2.97 | 2.97 | 3.85% | 148,174 |
| Apr 29, 2026 | 2.76 | 2.98 | 2.61 | 2.86 | 2.86 | -0.35% | 471,408 |
| Apr 28, 2026 | 2.96 | 3.30 | 2.55 | 2.87 | 2.87 | 17.14% | 9,387,807 |
| Apr 27, 2026 | 2.24 | 2.52 | 2.17 | 2.45 | 2.45 | 0.64% | 75,853 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.41 | 2.43 | 2.43 | -8.21% | 45,773 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.57 | 2.65 | 2.65 | -6.09% | 36,043 |
| Apr 22, 2026 | 2.80 | 2.98 | 2.72 | 2.82 | 2.82 | 0.70% | 11,748 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.74 | 2.80 | 2.80 | -4.87% | 21,540 |
| Apr 20, 2026 | 2.80 | 2.96 | 2.72 | 2.95 | 2.95 | 5.14% | 15,931 |
| Apr 17, 2026 | 2.80 | 2.96 | 2.80 | 2.80 | 2.80 | -2.64% | 22,464 |
| Apr 16, 2026 | 2.90 | 3.00 | 2.80 | 2.88 | 2.88 | -2.73% | 13,215 |
| Apr 15, 2026 | 2.69 | 3.12 | 2.69 | 2.96 | 2.96 | 7.92% | 21,362 |
| Apr 14, 2026 | 2.68 | 2.84 | 2.60 | 2.74 | 2.74 | 2.42% | 22,301 |
| Apr 13, 2026 | 2.48 | 2.76 | 2.32 | 2.68 | 2.68 | 12.55% | 72,761 |
| Apr 10, 2026 | 2.76 | 2.76 | 2.20 | 2.38 | 2.38 | -11.33% | 90,220 |
| Apr 9, 2026 | 2.88 | 2.93 | 2.66 | 2.68 | 2.68 | -6.93% | 49,477 |
| Apr 8, 2026 | 3.15 | 3.16 | 2.86 | 2.88 | 2.88 | -7.69% | 23,313 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -4.16% | 9,552 |
| Apr 6, 2026 | 2.99 | 3.52 | 2.99 | 3.26 | 3.26 | 7.21% | 62,547 |
| Apr 2, 2026 | 3.20 | 3.20 | 2.80 | 3.04 | 3.04 | -1.38% | 13,630 |
| Apr 1, 2026 | 3.32 | 3.32 | 3.04 | 3.08 | 3.08 | -4.84% | 10,877 |
| Mar 31, 2026 | 3.12 | 3.32 | 3.07 | 3.24 | 3.24 | 4.90% | 16,532 |
| Mar 30, 2026 | 3.04 | 3.60 | 2.99 | 3.09 | 3.09 | 0.55% | 46,987 |
| Mar 27, 2026 | 2.88 | 3.12 | 2.88 | 3.07 | 3.07 | 3.09% | 24,170 |
| Mar 26, 2026 | 3.16 | 3.25 | 2.88 | 2.98 | 2.98 | -5.82% | 16,573 |
| Mar 25, 2026 | 3.43 | 3.52 | 3.16 | 3.16 | 3.16 | -4.35% | 23,246 |
| Mar 24, 2026 | 3.27 | 3.48 | 3.12 | 3.31 | 3.31 | -0.36% | 12,074 |
| Mar 23, 2026 | 3.31 | 3.56 | 3.12 | 3.32 | 3.32 | 1.34% | 21,929 |
| Mar 20, 2026 | 3.48 | 3.70 | 3.20 | 3.28 | 3.28 | -6.34% | 27,690 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.40 | 3.50 | 3.50 | -6.02% | 33,229 |
| Mar 18, 2026 | 3.87 | 3.88 | 3.60 | 3.72 | 3.72 | -4.08% | 18,037 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.78 | 3.88 | 3.88 | -0.14% | 14,143 |
| Mar 16, 2026 | 3.88 | 4.00 | 3.82 | 3.89 | 3.89 | -0.88% | 24,340 |
| Mar 13, 2026 | 3.92 | 4.00 | 3.88 | 3.92 | 3.92 | -0.10% | 10,011 |
| Mar 12, 2026 | 3.92 | 3.99 | 3.84 | 3.92 | 3.92 | 1.13% | 9,806 |
| Mar 11, 2026 | 4.00 | 4.12 | 3.88 | 3.88 | 3.88 | -3.96% | 15,720 |
| Mar 10, 2026 | 3.82 | 4.28 | 3.72 | 4.04 | 4.04 | 3.59% | 31,956 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.72 | 3.90 | 3.90 | -2.11% | 16,667 |
| Mar 6, 2026 | 4.08 | 4.16 | 3.96 | 3.98 | 3.98 | -4.23% | 15,217 |
| Mar 5, 2026 | 4.04 | 4.40 | 3.92 | 4.16 | 4.16 | 0.97% | 45,619 |
| Mar 4, 2026 | 4.00 | 4.32 | 3.91 | 4.12 | 4.12 | 3.01% | 32,981 |
| Mar 3, 2026 | 4.00 | 4.12 | 3.56 | 4.00 | 4.00 | -1.97% | 80,535 |
| Mar 2, 2026 | 4.16 | 4.36 | 3.92 | 4.08 | 4.08 | -6.42% | 54,223 |
| Feb 27, 2026 | 3.76 | 4.60 | 3.41 | 4.36 | 4.36 | 18.48% | 87,423 |
| Feb 26, 2026 | 3.81 | 3.92 | 3.20 | 3.68 | 3.68 | -3.41% | 76,088 |
| Feb 25, 2026 | 4.24 | 4.40 | 3.72 | 3.81 | 3.81 | -8.41% | 110,387 |
| Feb 24, 2026 | 4.12 | 4.48 | 4.00 | 4.16 | 4.16 | 0.97% | 87,462 |
| Feb 23, 2026 | 5.08 | 5.32 | 4.00 | 4.12 | 4.12 | -17.60% | 158,583 |
| Feb 20, 2026 | 5.72 | 5.88 | 4.72 | 5.00 | 5.00 | -12.59% | 136,994 |
| Feb 19, 2026 | 5.84 | 6.04 | 5.64 | 5.72 | 5.72 | -2.05% | 13,386 |
| Feb 18, 2026 | 5.72 | 6.08 | 5.44 | 5.84 | 5.84 | 2.82% | 19,342 |
| Feb 17, 2026 | 6.20 | 6.20 | 5.28 | 5.68 | 5.68 | -7.19% | 56,872 |
| Feb 13, 2026 | 6.40 | 6.40 | 6.04 | 6.12 | 6.12 | -3.16% | 20,775 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.08 | 6.32 | 6.32 | -7.60% | 87,515 |
| Feb 11, 2026 | 7.36 | 7.84 | 6.80 | 6.84 | 6.84 | -7.57% | 61,392 |
| Feb 10, 2026 | 6.64 | 7.80 | 6.52 | 7.40 | 7.40 | 12.80% | 94,652 |
| Feb 9, 2026 | 6.84 | 6.92 | 6.52 | 6.56 | 6.56 | -4.65% | 46,658 |
| Feb 6, 2026 | 6.40 | 6.88 | 5.80 | 6.88 | 6.88 | 8.18% | 107,955 |
| Feb 5, 2026 | 6.88 | 7.04 | 6.04 | 6.36 | 6.36 | -9.66% | 80,499 |
| Feb 4, 2026 | 7.52 | 7.59 | 6.76 | 7.04 | 7.04 | -5.88% | 62,354 |