Direct Digital Holdings, Inc. - DRCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.32	0.33	0.33	0.34	0.31	852,331
October 16, 2025	0.35	0.33	0.33	0.37	0.32	1.02M
October 15, 2025	0.37	0.36	0.36	0.38	0.34	906,066
October 14, 2025	0.34	0.37	0.37	0.39	0.33	2.08M
October 13, 2025	0.33	0.35	0.35	0.36	0.31	1.74M
October 10, 2025	0.33	0.33	0.33	0.36	0.31	3.96M
October 09, 2025	0.3	0.36	0.36	0.52	0.29	84.75M
October 08, 2025	0.3	0.29	0.29	0.31	0.28	1.22M
October 07, 2025	0.31	0.29	0.29	0.33	0.29	1.46M
October 06, 2025	0.33	0.32	0.32	0.33	0.31	1.06M
October 03, 2025	0.31	0.32	0.32	0.34	0.3	1.47M
October 02, 2025	0.33	0.32	0.32	0.35	0.3	1.66M
October 01, 2025	0.34	0.33	0.33	0.35	0.32	2.13M
September 30, 2025	0.36	0.34	0.34	0.39	0.32	4.95M
September 29, 2025	0.35	0.31	0.31	0.35	0.31	7.49M
September 26, 2025	0.36	0.33	0.33	0.37	0.32	1.24M
September 25, 2025	0.37	0.36	0.36	0.49	0.35	5.72M
September 24, 2025	0.33	0.36	0.36	0.44	0.33	4.17M
September 23, 2025	0.35	0.32	0.32	0.37	0.32	1.13M
September 22, 2025	0.39	0.36	0.36	0.39	0.35	773,700
September 19, 2025	0.4	0.37	0.37	0.41	0.37	596,200
September 18, 2025	0.41	0.39	0.39	0.43	0.37	478,600
September 17, 2025	0.4	0.4	0.4	0.45	0.39	366,400
September 16, 2025	0.42	0.41	0.41	0.43	0.4	213,713
September 15, 2025	0.41	0.42	0.42	0.42	0.4	113,407
September 12, 2025	0.42	0.42	0.42	0.43	0.41	129,270
September 11, 2025	0.4	0.41	0.41	0.43	0.4	176,782
September 10, 2025	0.41	0.41	0.41	0.43	0.39	1.02M
September 09, 2025	0.42	0.41	0.41	0.43	0.4	246,300
September 08, 2025	0.43	0.43	0.43	0.44	0.41	166,700
September 05, 2025	0.44	0.44	0.44	0.45	0.42	207,817
September 04, 2025	0.44	0.45	0.45	0.45	0.43	106,006
September 03, 2025	0.46	0.45	0.45	0.46	0.43	134,683
September 02, 2025	0.47	0.46	0.46	0.47	0.44	93,626
August 29, 2025	0.48	0.46	0.46	0.49	0.44	92,449
August 28, 2025	0.46	0.47	0.47	0.47	0.44	165,000
August 27, 2025	0.47	0.44	0.44	0.48	0.44	250,839
August 26, 2025	0.44	0.47	0.47	0.48	0.43	367,773
August 25, 2025	0.43	0.44	0.44	0.45	0.43	97,000
August 22, 2025	0.41	0.45	0.45	0.46	0.41	406,243
August 21, 2025	0.39	0.41	0.41	0.42	0.39	119,068
August 20, 2025	0.39	0.4	0.4	0.41	0.39	90,288
August 19, 2025	0.39	0.39	0.39	0.41	0.39	176,122
August 18, 2025	0.4	0.4	0.39	0.42	0.39	267,172
August 15, 2025	0.43	0.41	0.41	0.45	0.39	441,524
August 14, 2025	0.45	0.44	0.44	0.46	0.42	366,021
August 13, 2025	0.4	0.46	0.46	0.47	0.38	641,000
August 12, 2025	0.42	0.41	0.41	0.43	0.39	329,275
August 11, 2025	0.43	0.42	0.42	0.43	0.38	412,614
August 08, 2025	0.42	0.42	0.42	0.44	0.42	290,037
August 07, 2025	0.48	0.41	0.41	0.5	0.4	878,300
August 06, 2025	0.54	0.48	0.48	0.54	0.44	1.1M
August 05, 2025	0.6	0.6	0.6	0.64	0.54	1.09M
August 04, 2025	0.54	0.59	0.59	0.79	0.51	7.83M
August 01, 2025	0.54	0.5	0.5	0.54	0.5	110,380
July 31, 2025	0.53	0.53	0.53	0.55	0.53	107,605
July 30, 2025	0.54	0.53	0.53	0.54	0.52	137,733
July 29, 2025	0.56	0.54	0.54	0.56	0.53	123,223
July 28, 2025	0.56	0.55	0.55	0.56	0.53	98,800
July 25, 2025	0.56	0.56	0.56	0.56	0.52	136,084

Direct Digital Holdings, Inc. (DRCT) NASDAQ