Direct Digital Holdings Inc (DRCT) Historical Stock Data

0.07 ↓0.01 (-6.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DRCT is down -3.25% a day on average. There have been 9 days where Direct Digital Holdings Inc closed green and 21 days where DRCT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.08	0.07	↓$0.00 (-5.56%)	0.07	0.08	8.25M
2025-12-11	0.09	0.08	↓$0.01 (-11.02%)	0.08	0.09	19.56M
2025-12-10	0.09	0.09	↓$0.00 (-4.24%)	0.09	0.09	6.42M
2025-12-09	0.09	0.09	↑$0.00 (5.14%)	0.09	0.09	5.20M
2025-12-08	0.10	0.09	↓$0.01 (-8.51%)	0.09	0.10	7.75M
2025-12-05	0.10	0.10	↑$0.00 (2.10%)	0.10	0.10	6.97M
2025-12-04	0.10	0.10	↑$0.00 (3.26%)	0.09	0.11	8.87M
2025-12-03	0.10	0.10	↓$0.00 (-3.80%)	0.09	0.10	14.23M
2025-12-02	0.11	0.10	↓$0.01 (-8.27%)	0.10	0.11	20.16M
2025-12-01	0.18	0.12	↓$0.06 (-33.65%)	0.12	0.18	308.50M
2025-11-28	0.14	0.12	↓$0.02 (-16.82%)	0.11	0.15	5.58M
2025-11-26	0.14	0.15	↑$0.01 (4.71%)	0.14	0.15	10.64M
2025-11-25	0.16	0.15	↓$0.01 (-5.76%)	0.15	0.16	3.01M
2025-11-24	0.14	0.15	↑$0.01 (8.58%)	0.14	0.16	2.67M
2025-11-21	0.14	0.14	↑$0.00 (2.09%)	0.13	0.15	2.47M
2025-11-20	0.16	0.14	↓$0.02 (-10.05%)	0.12	0.17	4.39M
2025-11-19	0.17	0.16	↓$0.01 (-6.08%)	0.15	0.18	4.15M
2025-11-18	0.17	0.17	↑$0.01 (3.24%)	0.16	0.17	4.08M
2025-11-17	0.20	0.17	↓$0.03 (-13.90%)	0.16	0.20	14.05M
2025-11-14	0.23	0.20	↓$0.03 (-12.86%)	0.20	0.24	9.54M
2025-11-13	0.20	0.29	↑$0.09 (42.70%)	0.19	0.42	91.28M
2025-11-12	0.20	0.20	↓$0.00 (-0.30%)	0.19	0.21	1.82M
2025-11-11	0.21	0.20	↓$0.01 (-6.05%)	0.19	0.24	5.77M
2025-11-10	0.22	0.21	↓$0.01 (-2.92%)	0.20	0.23	2.57M
2025-11-07	0.20	0.21	↑$0.01 (3.00%)	0.19	0.23	7.67M
2025-11-06	0.34	0.31	↓$0.03 (-7.41%)	0.29	0.34	2.39M
2025-11-05	0.34	0.33	↓$0.02 (-4.47%)	0.32	0.34	411.22K
2025-11-04	0.35	0.33	↓$0.02 (-5.17%)	0.32	0.35	553.09K
2025-11-03	0.37	0.36	↓$0.01 (-2.49%)	0.35	0.38	290.15K
2025-10-31	0.39	0.38	↓$0.01 (-2.82%)	0.36	0.39	387.23K