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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2023	0.45	0.45	0.45	0.45	0.45	3,407
October 10, 2023	0.37	0.36	0.36	0.37	0.36	7,474
October 06, 2023	0.36	0.36	0.36	0.36	0.36	268
October 05, 2023	0.36	0.36	0.36	0.36	0.36	216
October 04, 2023	0.37	0.35	0.35	0.37	0.27	11,529
October 03, 2023	0.5	0.36	0.36	0.5	0.36	1,877
October 02, 2023	0.6	0.52	0.52	0.6	0.52	10,788
September 29, 2023	0.97	0.6	0.6	0.97	0.45	46,772
September 28, 2023	1.17	1.08	1.08	1.17	1.01	20,501
September 27, 2023	1.17	1.17	1.17	1.17	1.17	11,267
September 25, 2023	1.18	1.18	1.18	1.18	1.17	10,700
September 22, 2023	1.17	1.17	1.17	1.17	1.17	64,001
September 21, 2023	1.18	1.18	1.18	1.18	1.18	7,183
September 20, 2023	1.17	1.17	1.17	1.17	1.17	10,658
September 19, 2023	1.17	1.18	1.18	1.18	1.17	70,021
September 18, 2023	1.17	1.17	1.17	1.17	1.17	51,512
September 15, 2023	1.17	1.17	1.17	1.17	1.17	27,114
September 14, 2023	1.17	1.17	1.17	1.17	1.17	3,051
September 13, 2023	1.17	1.17	1.17	1.17	1.17	28,102
September 12, 2023	1.18	1.17	1.17	1.18	1.17	32,855
September 11, 2023	1.17	1.17	1.17	1.18	1.17	32,842
September 08, 2023	1.16	1.17	1.17	1.17	1.16	34,396
September 07, 2023	1.16	1.17	1.17	1.17	1.16	80,377
September 06, 2023	1.17	1.16	1.16	1.17	1.16	55,484
September 05, 2023	1.16	1.16	1.16	1.17	1.15	130,532
September 01, 2023	1.07	1.15	1.15	1.16	1.07	1.19M
August 31, 2023	1.11	1.07	1.07	1.11	1.06	55,656
August 30, 2023	1.14	1.08	1.08	1.14	1.07	131,080
August 29, 2023	0.76	1.04	1.04	1.04	0.72	206,351
August 25, 2023	0.58	0.65	0.65	0.65	0.58	1,156
August 15, 2023	0.66	0.66	0.66	0.66	0.66	943
August 14, 2023	0.36	0.61	0.61	0.61	0.36	2,772
August 11, 2023	0.5	0.66	0.66	0.66	0.5	2,901
August 10, 2023	0.56	0.56	0.56	0.56	0.56	100
August 02, 2023	0.67	0.67	0.67	0.68	0.67	300
July 31, 2023	0.47	0.47	0.47	0.47	0.47	202
July 27, 2023	0.6	0.6	0.6	0.6	0.6	100
July 25, 2023	0.55	0.55	0.55	0.55	0.55	300
July 21, 2023	0.61	0.56	0.56	0.61	0.55	700
July 20, 2023	0.56	0.55	0.55	0.56	0.5	937
July 13, 2023	0.6	0.65	0.65	0.68	0.45	4,529
July 12, 2023	0.49	0.59	0.59	0.59	0.49	2,293
July 05, 2023	0.53	0.56	0.56	0.58	0.53	605
June 30, 2023	0.67	0.68	0.68	0.68	0.67	8,100

Direct Digital Holdings, Inc. (DRCTW) NASDAQ