Direct Digital Holdings Inc (DRCT) Historical Stock Data
5.35 ↓0.03 (-0.56%)
As of May 3, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, DRCT is down -1.74% a day on average. There have been 11 days where Direct Digital Holdings Inc closed green and 19 days where DRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.45 | 5.35 | ↓$0.10 (-1.83%) | 5.30 | 5.70 | 63.63K |
| 2024-05-02 | 5.25 | 5.38 | ↑$0.13 (2.48%) | 5.22 | 5.54 | 52.38K |
| 2024-05-01 | 5.31 | 5.28 | ↓$0.03 (-0.56%) | 5.15 | 5.59 | 68.65K |
| 2024-04-30 | 5.40 | 5.24 | ↓$0.16 (-2.96%) | 5.10 | 5.45 | 58.06K |
| 2024-04-29 | 5.71 | 5.48 | ↓$0.23 (-4.03%) | 5.31 | 5.73 | 97.70K |
| 2024-04-26 | 6.11 | 5.68 | ↓$0.43 (-7.04%) | 5.52 | 6.35 | 142.60K |
| 2024-04-25 | 6.06 | 6.12 | ↑$0.06 (0.99%) | 6.00 | 6.36 | 66.49K |
| 2024-04-24 | 6.21 | 6.24 | ↑$0.03 (0.48%) | 5.72 | 6.40 | 239.87K |
| 2024-04-23 | 7.14 | 6.93 | ↓$0.21 (-2.94%) | 6.88 | 7.49 | 68.71K |
| 2024-04-22 | 6.89 | 7.17 | ↑$0.28 (4.06%) | 6.89 | 7.68 | 66.89K |
| 2024-04-19 | 7.38 | 6.92 | ↓$0.46 (-6.23%) | 6.85 | 7.72 | 71.47K |
| 2024-04-18 | 7.09 | 7.37 | ↑$0.28 (3.95%) | 7.08 | 8.11 | 94.67K |
| 2024-04-17 | 7.69 | 7.15 | ↓$0.54 (-7.02%) | 7.11 | 8.02 | 99.14K |
| 2024-04-16 | 8.16 | 7.73 | ↓$0.43 (-5.27%) | 7.61 | 8.70 | 86.68K |
| 2024-04-15 | 9.35 | 8.30 | ↓$1.05 (-11.23%) | 8.27 | 9.91 | 117.68K |
| 2024-04-12 | 9.83 | 9.43 | ↓$0.40 (-4.07%) | 8.80 | 9.83 | 126.04K |
| 2024-04-11 | 10.06 | 9.74 | ↓$0.32 (-3.18%) | 9.49 | 10.06 | 80.38K |
| 2024-04-10 | 9.92 | 10.06 | ↑$0.14 (1.41%) | 9.85 | 10.83 | 80.46K |
| 2024-04-09 | 11.41 | 10.25 | ↓$1.16 (-10.17%) | 10.10 | 11.41 | 133.90K |
| 2024-04-08 | 12.40 | 11.52 | ↓$0.88 (-7.10%) | 11.01 | 12.40 | 164.71K |
| 2024-04-05 | 12.25 | 12.61 | ↑$0.36 (2.94%) | 12.15 | 13.07 | 110.47K |
| 2024-04-04 | 13.64 | 12.31 | ↓$1.33 (-9.75%) | 12.05 | 14.31 | 111.36K |
| 2024-04-03 | 12.81 | 13.40 | ↑$0.59 (4.61%) | 12.11 | 13.66 | 123.49K |
| 2024-04-02 | 13.71 | 12.82 | ↓$0.89 (-6.49%) | 12.44 | 13.74 | 242.19K |
| 2024-04-01 | 14.69 | 14.31 | ↓$0.38 (-2.59%) | 13.73 | 14.86 | 223.18K |
| 2024-03-28 | 15.05 | 15.24 | ↑$0.19 (1.26%) | 14.55 | 16.37 | 299.82K |
| 2024-03-27 | 13.75 | 16.04 | ↑$2.29 (16.65%) | 13.04 | 17.77 | 1.51M |
| 2024-03-26 | 29.17 | 26.51 | ↓$2.66 (-9.12%) | 26.00 | 29.75 | 432.95K |
| 2024-03-25 | 25.09 | 28.95 | ↑$3.86 (15.38%) | 25.00 | 29.46 | 189.98K |
| 2024-03-22 | 27.69 | 26.34 | ↓$1.35 (-4.88%) | 24.87 | 27.89 | 212.55K |
Create an account or log in to view more rows.
$DRCT added!
$DRCT ugh oh
we heatin back up
$DRCT has just been halted from trading due to volatility.
$DRCT watch for another rejection up here
$DRCT yeah we're going green today
$DRCT weak
$DRCT Markets about as efficient as a retirement home
$DRCT has just been halted from trading due to volatility.
$DRCT bear trap dude
$DRCT good place to average up