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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.55	0.54	0.54	0.57	0.52	203,100
July 23, 2025	0.5	0.55	0.55	0.56	0.5	201,218
July 22, 2025	0.54	0.51	0.51	0.54	0.5	216,005
July 21, 2025	0.55	0.52	0.52	0.55	0.51	140,318
July 18, 2025	0.54	0.53	0.53	0.55	0.5	205,300
July 17, 2025	0.53	0.52	0.52	0.54	0.5	211,608
July 16, 2025	0.54	0.54	0.54	0.55	0.52	169,528
July 15, 2025	0.56	0.55	0.55	0.6	0.53	86,168
July 14, 2025	0.61	0.56	0.56	0.63	0.53	260,371
July 11, 2025	0.59	0.6	0.6	0.63	0.58	165,785
July 10, 2025	0.63	0.6	0.6	0.63	0.58	62,712
July 09, 2025	0.61	0.61	0.61	0.63	0.56	128,380
July 08, 2025	0.64	0.63	0.63	0.65	0.61	78,175
July 07, 2025	0.64	0.64	0.64	0.68	0.63	207,150
July 03, 2025	0.63	0.62	0.62	0.64	0.6	92,700
July 02, 2025	0.57	0.61	0.61	0.62	0.56	208,675
July 01, 2025	0.56	0.56	0.56	0.57	0.54	84,433
June 30, 2025	0.56	0.56	0.56	0.57	0.54	181,628
June 27, 2025	0.55	0.54	0.54	0.57	0.54	111,234
June 26, 2025	0.56	0.56	0.56	0.56	0.54	186,449
June 25, 2025	0.53	0.54	0.54	0.56	0.53	202,363
June 24, 2025	0.53	0.53	0.53	0.55	0.53	114,871
June 23, 2025	0.52	0.53	0.53	0.55	0.52	126,300
June 20, 2025	0.56	0.52	0.52	0.56	0.52	138,119
June 18, 2025	0.51	0.54	0.54	0.54	0.51	67,283
June 17, 2025	0.53	0.53	0.53	0.56	0.52	478,712
June 16, 2025	0.51	0.53	0.53	0.54	0.51	85,935
June 13, 2025	0.53	0.53	0.53	0.54	0.51	175,172
June 12, 2025	0.53	0.53	0.53	0.54	0.52	127,331
June 11, 2025	0.56	0.55	0.55	0.56	0.52	116,128
June 10, 2025	0.56	0.54	0.54	0.58	0.53	195,500
June 09, 2025	0.55	0.56	0.56	0.57	0.55	106,341
June 06, 2025	0.51	0.55	0.55	0.56	0.51	166,765
June 05, 2025	0.56	0.53	0.53	0.56	0.52	157,706
June 04, 2025	0.52	0.54	0.54	0.57	0.52	288,700
June 03, 2025	0.52	0.52	0.52	0.52	0.5	70,600
June 02, 2025	0.51	0.51	0.51	0.52	0.5	144,945
May 30, 2025	0.54	0.52	0.52	0.54	0.52	190,985
May 29, 2025	0.5	0.54	0.54	0.61	0.49	847,714
May 28, 2025	0.48	0.5	0.5	0.5	0.48	290,006
May 27, 2025	0.47	0.49	0.49	0.5	0.47	142,525
May 23, 2025	0.44	0.47	0.47	0.48	0.44	296,616
May 22, 2025	0.5	0.45	0.45	0.51	0.44	694,402

Direct Digital Holdings, Inc. (DRCT) NASDAQ