Direct Digital Holdings Inc (DRCT) Historical Stock Data
6.01 ↓0.92 (-13.28%)
As of April 24, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, DRCT is down -0.76% a day on average. There have been 13 days where Direct Digital Holdings Inc closed green and 17 days where DRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 32.00 | 28.80 | ↓$3.20 (-10.00%) | 24.93 | 32.22 | 264.24K |
| 2024-03-20 | 28.00 | 31.79 | ↑$3.79 (13.54%) | 27.70 | 31.98 | 278.04K |
| 2024-03-19 | 28.05 | 27.20 | ↓$0.85 (-3.03%) | 23.90 | 28.34 | 301.63K |
| 2024-03-18 | 34.00 | 28.87 | ↓$5.13 (-15.09%) | 28.16 | 35.88 | 321.94K |
| 2024-03-15 | 28.65 | 32.51 | ↑$3.86 (13.47%) | 28.45 | 34.75 | 372.10K |
| 2024-03-14 | 26.93 | 27.63 | ↑$0.70 (2.60%) | 26.79 | 29.79 | 204.91K |
| 2024-03-13 | 23.38 | 26.79 | ↑$3.41 (14.59%) | 23.29 | 28.07 | 258.41K |
| 2024-03-12 | 22.69 | 22.91 | ↑$0.22 (0.97%) | 21.56 | 23.12 | 75.28K |
Create an account or log in to view more rows.
$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
$DRCT wow you bulls are losers