Direct Digital Holdings, Inc. (DRCT)
NASDAQ: DRCT · Real-Time Price · USD
2.910
+0.460 (18.78%)
Apr 28, 2026, 2:50 PM EDT - Market open
Direct Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.96 | 3.30 | 2.55 | 2.92 | - | 19.18% | 9,098,824 |
| Apr 27, 2026 | 2.24 | 2.52 | 2.17 | 2.45 | 2.45 | 0.66% | 74,152 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.41 | 2.43 | 2.43 | -8.22% | 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 | 0.71% | 11,748 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.74 | 2.80 | 2.80 | -4.88% | 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 | -2.74% | 13,215 |
| Apr 15, 2026 | 2.69 | 3.12 | 2.69 | 2.96 | 2.96 | 7.91% | 21,362 |
| Apr 14, 2026 | 2.68 | 2.84 | 2.60 | 2.74 | 2.74 | 2.43% | 22,301 |
| Apr 13, 2026 | 2.48 | 2.76 | 2.32 | 2.68 | 2.68 | 12.56% | 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 | -7.68% | 23,313 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -4.17% | 9,552 |
| Apr 6, 2026 | 2.99 | 3.52 | 2.99 | 3.26 | 3.26 | 7.20% | 62,547 |
| Apr 2, 2026 | 3.20 | 3.20 | 2.80 | 3.04 | 3.04 | -1.36% | 13,630 |
| Apr 1, 2026 | 3.32 | 3.32 | 3.04 | 3.08 | 3.08 | -4.85% | 10,877 |
| Mar 31, 2026 | 3.12 | 3.32 | 3.07 | 3.24 | 3.24 | 4.89% | 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 | -6.35% | 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 | -4.07% | 18,037 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.78 | 3.88 | 3.88 | -0.15% | 14,143 |
| Mar 16, 2026 | 3.88 | 4.00 | 3.82 | 3.89 | 3.89 | -0.87% | 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 | 3.00% | 32,981 |
| Mar 3, 2026 | 4.00 | 4.12 | 3.56 | 4.00 | 4.00 | -1.96% | 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 |
| Feb 3, 2026 | 8.32 | 8.60 | 7.34 | 7.48 | 7.48 | -11.79% | 99,862 |
| Feb 2, 2026 | 8.44 | 8.92 | 7.20 | 8.48 | 8.48 | -7.02% | 87,203 |
| Jan 30, 2026 | 9.56 | 9.78 | 8.52 | 9.12 | 9.12 | -12.98% | 101,436 |
| Jan 29, 2026 | 11.80 | 12.00 | 6.60 | 10.48 | 10.48 | -15.21% | 413,751 |
| Jan 28, 2026 | 11.88 | 13.48 | 11.84 | 12.36 | 12.36 | 4.04% | 176,748 |
| Jan 27, 2026 | 13.48 | 15.32 | 11.28 | 11.88 | 11.88 | -12.65% | 300,509 |
| Jan 26, 2026 | 15.92 | 17.08 | 12.60 | 13.60 | 13.60 | -17.27% | 664,028 |
| Jan 23, 2026 | 21.76 | 24.16 | 14.32 | 16.44 | 16.44 | 77.92% | 28,425,458 |
| Jan 22, 2026 | 7.32 | 10.16 | 7.16 | 9.24 | 9.24 | 29.78% | 4,582,689 |
| Jan 21, 2026 | 7.36 | 8.52 | 7.04 | 7.12 | 7.12 | -3.26% | 213,880 |
| Jan 20, 2026 | 6.88 | 7.48 | 6.32 | 7.36 | 7.36 | 6.98% | 2,152,508 |
| Jan 16, 2026 | 6.88 | 7.16 | 6.40 | 6.88 | 6.88 | 1.78% | 102,392 |
| Jan 15, 2026 | 7.56 | 7.76 | 6.48 | 6.76 | 6.76 | -12.89% | 159,203 |
| Jan 14, 2026 | 7.60 | 7.76 | 6.40 | 7.76 | 7.76 | 2.11% | 197,080 |
| Jan 13, 2026 | 9.04 | 9.40 | 7.28 | 7.60 | 7.60 | -15.18% | 171,093 |
| Jan 12, 2026 | 8.36 | 11.92 | 8.36 | 8.96 | 8.96 | -9.90% | 246,111 |
| Jan 9, 2026 | 11.00 | 11.00 | 9.68 | 9.94 | 9.94 | -10.14% | 43,024 |
| Jan 8, 2026 | 9.39 | 11.44 | 9.02 | 11.07 | 11.07 | -5.09% | 138,655 |
| Jan 7, 2026 | 12.32 | 12.50 | 11.24 | 11.66 | 11.66 | -2.75% | 31,434 |
| Jan 6, 2026 | 12.78 | 12.78 | 11.97 | 11.99 | 11.99 | -6.20% | 30,986 |
| Jan 5, 2026 | 12.78 | 13.18 | 12.01 | 12.78 | 12.78 | 2.47% | 46,949 |
| Jan 2, 2026 | 13.79 | 13.79 | 12.10 | 12.47 | 12.47 | -11.96% | 108,478 |
| Dec 31, 2025 | 18.22 | 18.22 | 13.86 | 14.17 | 14.17 | 6.80% | 956,133 |
| Dec 30, 2025 | 11.66 | 14.30 | 11.66 | 13.27 | 13.27 | 11.67% | 77,725 |
| Dec 29, 2025 | 11.64 | 12.52 | 11.48 | 11.88 | 11.88 | 2.08% | 23,959 |
| Dec 26, 2025 | 12.25 | 12.54 | 11.33 | 11.64 | 11.64 | -6.04% | 34,097 |
| Dec 24, 2025 | 12.54 | 12.78 | 12.25 | 12.39 | 12.39 | -4.90% | 21,086 |
| Dec 23, 2025 | 13.20 | 13.46 | 11.77 | 13.02 | 13.02 | -3.58% | 44,298 |
| Dec 22, 2025 | 14.10 | 14.74 | 13.24 | 13.51 | 13.51 | -6.97% | 40,957 |
| Dec 19, 2025 | 14.98 | 15.25 | 14.34 | 14.52 | 14.52 | 2.01% | 29,782 |
| Dec 18, 2025 | 14.32 | 15.69 | 13.64 | 14.23 | 14.23 | -11.25% | 78,055 |
| Dec 17, 2025 | 15.62 | 17.60 | 15.40 | 16.04 | 16.04 | 10.45% | 579,277 |
| Dec 16, 2025 | 14.54 | 15.38 | 14.06 | 14.52 | 14.52 | -2.94% | 36,258 |
| Dec 15, 2025 | 15.47 | 15.93 | 14.77 | 14.96 | 14.96 | -6.85% | 29,524 |
| Dec 12, 2025 | 17.03 | 17.60 | 15.27 | 16.06 | 16.06 | -6.77% | 39,893 |
| Dec 11, 2025 | 19.58 | 19.76 | 16.70 | 17.23 | 17.23 | -11.02% | 91,591 |
| Dec 10, 2025 | 20.35 | 20.35 | 19.14 | 19.36 | 19.36 | -4.35% | 33,225 |
| Dec 9, 2025 | 19.25 | 20.24 | 19.16 | 20.24 | 20.24 | 3.14% | 24,410 |
| Dec 8, 2025 | 21.71 | 21.71 | 19.25 | 19.62 | 19.62 | -12.63% | 39,903 |
| Dec 5, 2025 | 22.00 | 22.62 | 21.45 | 22.46 | 22.46 | 4.08% | 33,934 |
| Dec 4, 2025 | 20.90 | 23.50 | 20.02 | 21.58 | 21.58 | 1.98% | 42,031 |
| Dec 3, 2025 | 22.00 | 22.07 | 19.58 | 21.16 | 21.16 | -4.66% | 67,786 |