Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

2.1125
-0.0075 (-0.35%)
NASDAQ · Last Trade: Feb 3rd, 10:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/20262.112.231.802.12343,8552.12
1/30/20262.392.442.132.28405,7472.28
1/29/20262.953.001.652.621,649,7882.62
1/28/20262.973.372.963.09686,2453.09
1/27/20263.373.832.822.971,192,7432.97
1/26/20263.984.273.153.402,628,3283.40
1/23/20265.446.043.584.11113,702,6164.11
1/22/20261.832.541.792.3117,439,0652.31
1/21/20261.842.131.761.78850,4551.78
1/20/20261.721.871.581.848,580,8141.84
1/16/20261.721.791.601.72409,5701.72
1/15/20261.891.941.621.69630,4221.69
1/14/20261.901.941.601.94779,0931.94
1/13/20262.262.351.821.90680,6281.90
1/12/20262.092.982.092.24980,5122.24
1/09/20260.050.050.040.059,465,3452.49
1/08/20260.040.050.040.0530,084,4622.77
1/07/20260.060.060.050.056,763,3592.92
1/06/20260.060.060.050.056,665,6973.00
1/05/20260.060.060.050.0610,272,8183.20
1/02/20260.060.060.060.0623,865,2333.12
12/31/20250.080.080.060.06210,349,6843.54
12/30/20250.050.070.050.0616,617,9123.32
12/29/20250.050.060.050.055,154,0262.97
12/26/20250.060.060.050.057,501,5302.91
12/24/20250.060.060.060.064,639,1253.10
12/23/20250.060.060.050.069,485,1283.26
12/22/20250.060.070.060.068,743,3603.38
12/19/20250.070.070.070.076,552,1863.63
12/18/20250.070.070.060.0615,793,3643.56
12/17/20250.070.080.070.07126,372,9044.01
12/16/20250.070.070.060.076,959,4793.63
12/15/20250.070.070.070.076,367,8743.74
12/12/20250.080.080.070.078,776,5904.01
12/11/20250.090.090.080.0819,922,3114.31
12/10/20250.090.090.090.096,690,8994.84
12/09/20250.090.090.090.095,293,8115.06
12/08/20250.100.100.090.097,936,4184.91
12/05/20250.100.100.100.107,465,6765.62
12/04/20250.090.110.090.109,195,5225.40
12/03/20250.100.100.090.1014,512,3465.29
12/02/20250.110.110.100.1020,625,8535.55
12/01/20250.180.180.120.12314,772,6996.55
11/28/20250.150.150.110.129,528,9446.34
11/26/20250.140.150.140.1511,003,5988.07
11/25/20250.160.160.150.152,963,4098.19
11/24/20250.140.160.140.152,736,1878.43
11/21/20250.140.150.130.142,656,6107.80
11/20/20250.160.170.120.144,411,8587.88
11/19/20250.170.180.150.164,193,7068.66
11/18/20250.170.170.160.174,257,2839.47
11/17/20250.200.200.160.1715,001,7049.47
11/14/20250.230.240.200.2010,021,45911.07
11/13/20250.200.420.190.2993,447,04615.70
11/12/20250.200.210.190.201,868,16110.90
11/11/20250.210.240.190.205,828,54710.93
11/10/20250.220.230.200.212,580,54811.72
11/07/20250.200.230.190.217,851,41211.33
11/06/20250.340.340.290.3116,302,81817.31
11/05/20250.340.340.320.33414,84817.97
11/04/20250.350.350.320.33555,30318.15
11/03/20250.370.380.350.36290,16419.79