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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.06	0.06	0.06	0.06	0.06	4.61M
December 23, 2025	0.06	0.06	0.06	0.06	0.05	9.42M
December 22, 2025	0.06	0.06	0.06	0.07	0.06	9.01M
December 19, 2025	0.07	0.07	0.07	0.07	0.07	6.55M
December 18, 2025	0.07	0.06	0.06	0.07	0.06	17.17M
December 17, 2025	0.07	0.07	0.07	0.08	0.07	127.44M
December 16, 2025	0.07	0.07	0.07	0.07	0.06	3.97M
December 15, 2025	0.07	0.07	0.07	0.07	0.07	6.5M
December 12, 2025	0.08	0.07	0.07	0.08	0.07	8.78M
December 11, 2025	0.09	0.08	0.08	0.09	0.08	19.65M
December 10, 2025	0.09	0.09	0.09	0.09	0.09	7.31M
December 09, 2025	0.09	0.09	0.09	0.09	0.09	5.37M
December 08, 2025	0.1	0.09	0.09	0.1	0.09	8.78M
December 05, 2025	0.1	0.1	0.1	0.1	0.1	7.03M
December 04, 2025	0.1	0.1	0.1	0.11	0.09	9.25M
December 03, 2025	0.1	0.1	0.1	0.1	0.09	14.23M
December 02, 2025	0.11	0.1	0.1	0.12	0.1	21.03M
December 01, 2025	0.18	0.12	0.12	0.18	0.12	315.76M
November 28, 2025	0.15	0.12	0.12	0.15	0.11	9.53M
November 26, 2025	0.14	0.15	0.15	0.15	0.14	11M
November 25, 2025	0.16	0.15	0.15	0.16	0.15	3.01M
November 24, 2025	0.14	0.15	0.15	0.16	0.14	2.75M
November 21, 2025	0.14	0.14	0.14	0.15	0.13	2.51M
November 20, 2025	0.16	0.14	0.14	0.17	0.12	4.56M
November 19, 2025	0.17	0.16	0.16	0.18	0.15	4.31M
November 18, 2025	0.17	0.17	0.17	0.17	0.16	4.08M
November 17, 2025	0.2	0.17	0.17	0.2	0.16	15.47M
November 14, 2025	0.23	0.2	0.2	0.24	0.2	9.54M
November 13, 2025	0.2	0.28	0.28	0.42	0.19	94.03M
November 12, 2025	0.2	0.2	0.2	0.21	0.19	1.89M
November 11, 2025	0.21	0.2	0.2	0.24	0.19	5.84M
November 10, 2025	0.22	0.21	0.21	0.23	0.2	2.59M
November 07, 2025	0.2	0.21	0.21	0.23	0.19	7.85M
November 06, 2025	0.34	0.31	0.31	0.34	0.29	16.97M
November 05, 2025	0.34	0.33	0.33	0.34	0.32	415,900
November 04, 2025	0.35	0.33	0.33	0.35	0.32	556,200
November 03, 2025	0.37	0.36	0.36	0.38	0.35	290,927
October 31, 2025	0.39	0.38	0.38	0.39	0.36	431,130
October 30, 2025	0.35	0.37	0.37	0.39	0.35	692,397
October 29, 2025	0.36	0.36	0.36	0.39	0.35	918,062
October 28, 2025	0.34	0.35	0.35	0.36	0.33	430,206
October 27, 2025	0.36	0.34	0.34	0.37	0.34	616,700
October 24, 2025	0.35	0.35	0.35	0.37	0.34	392,343
October 23, 2025	0.37	0.36	0.36	0.4	0.35	1.27M
October 22, 2025	0.33	0.38	0.38	0.39	0.33	2.12M
October 21, 2025	0.34	0.34	0.34	0.35	0.33	219,300
October 20, 2025	0.34	0.34	0.34	0.34	0.33	279,349
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

Direct Digital Holdings, Inc. (DRCT) NASDAQ