Direct Digital Holdings Inc. Class A Common Stock (DRCT) Historical Stock Data

1.95 ↓0.05 (-2.50%)
As of May 16, 2022, 9:50am EST.

Historical Data

In the past 30 trading days, DRCT is up 0.44% a day on average. There have been 13 days where Direct Digital Holdings Inc. Class A Common Stock closed green and 17 days where DRCT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-132.052.00↓$0.05 (-2.44%)1.912.30489.24K
2022-03-252.412.67↑$0.26 (10.79%)2.302.73460K
2022-03-041.401.45↑$0.05 (3.57%)1.371.4577.71K
2007-03-3020.9121.26↑$0.35 (1.67%)20.8721.51419.92K
2007-03-2920.9120.88↓$0.03 (-0.14%)20.8420.9138.99K
2007-03-2820.9020.85↓$0.05 (-0.24%)20.8420.92276.62K
2007-03-2720.9020.89↓$0.01 (-0.05%)20.8820.92113.67K
2007-03-2620.9120.92↑$0.01 (0.05%)20.9020.9259.74K
2007-03-2320.9320.91↓$0.02 (-0.10%)20.9020.9521.43K
2007-03-2220.9720.92↓$0.05 (-0.24%)20.9020.9780.05K
2007-03-2120.9220.92↑$0.00 (0.00%)20.8820.92104.76K
2007-03-2020.8920.90↑$0.01 (0.05%)20.8920.90104.20K
2007-03-1920.9520.90↓$0.05 (-0.24%)20.8820.9578.05K
2007-03-1620.8920.87↓$0.02 (-0.10%)20.8620.95128K
2007-03-1520.9220.88↓$0.04 (-0.19%)20.8620.97164.01K
2007-03-1420.9020.89↓$0.01 (-0.05%)20.8620.95203.57K
2007-03-1320.9520.90↓$0.05 (-0.24%)20.8920.96224.92K
2007-03-1220.9020.95↑$0.05 (0.24%)20.9020.9995.97K
2007-03-0920.9820.95↓$0.03 (-0.14%)20.9020.98174.09K
2007-03-0820.9920.98↓$0.01 (-0.05%)20.9021.01120.61K
2007-03-0720.8120.96↑$0.15 (0.72%)20.8120.9789.61K
2007-03-0620.7420.81↑$0.07 (0.34%)20.6820.8296.05K
2007-03-0520.6420.75↑$0.11 (0.53%)20.6120.76284.98K
2007-03-0220.7420.67↓$0.07 (-0.34%)20.5020.83148.11K
2007-03-0120.7320.75↑$0.02 (0.10%)20.6620.80233.22K
2007-02-2820.8020.78↓$0.02 (-0.10%)20.7720.85127.90K
2007-02-2720.8120.80↓$0.01 (-0.05%)20.8020.87484.24K
2007-02-2620.8520.87↑$0.02 (0.10%)20.8320.87174.75K
2007-02-2320.9320.85↓$0.08 (-0.38%)20.8120.97206.70K
2007-02-2220.9320.97↑$0.04 (0.19%)20.9220.9886.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.