Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)
2.8300
-0.2200 (-7.21%)
NASDAQ· Last Trade: May 31st, 9:08 PM EDT
Historical Prices For Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 3.07 | 3.07 | 2.83 | 2.83 | 41,795 | 2.83 |
| 5/28/2026 | 3.17 | 3.17 | 2.91 | 3.05 | 36,487 | 3.05 |
| 5/27/2026 | 3.38 | 3.45 | 3.15 | 3.17 | 25,195 | 3.17 |
| 5/26/2026 | 3.38 | 3.49 | 3.35 | 3.40 | 28,104 | 3.40 |
| 5/22/2026 | 3.35 | 3.50 | 3.35 | 3.43 | 9,751 | 3.43 |
| 5/21/2026 | 3.47 | 3.62 | 3.38 | 3.43 | 7,895 | 3.43 |
| 5/20/2026 | 3.72 | 3.73 | 3.50 | 3.50 | 10,400 | 3.50 |
| 5/19/2026 | 3.68 | 3.77 | 3.50 | 3.59 | 5,315 | 3.59 |
| 5/18/2026 | 3.92 | 3.95 | 3.59 | 3.59 | 33,625 | 3.59 |
| 5/15/2026 | 4.12 | 4.12 | 3.90 | 3.95 | 31,969 | 3.95 |
| 5/14/2026 | 3.71 | 4.20 | 3.71 | 4.05 | 44,122 | 4.05 |
| 5/13/2026 | 3.17 | 3.70 | 3.10 | 3.61 | 52,854 | 3.61 |
| 5/12/2026 | 3.61 | 3.63 | 3.08 | 3.20 | 67,103 | 3.20 |
| 5/11/2026 | 4.19 | 4.19 | 3.59 | 3.71 | 53,229 | 3.71 |
| 5/08/2026 | 4.93 | 4.97 | 3.88 | 4.03 | 88,691 | 4.03 |
| 5/07/2026 | 6.40 | 6.66 | 4.56 | 4.75 | 186,489 | 4.75 |
| 5/06/2026 | 5.70 | 7.21 | 5.45 | 6.51 | 359,471 | 6.51 |
| 5/05/2026 | 4.54 | 5.60 | 4.54 | 5.44 | 224,368 | 5.44 |
| 5/04/2026 | 3.86 | 5.10 | 3.84 | 4.24 | 293,615 | 4.24 |
| 5/01/2026 | 3.04 | 4.11 | 3.01 | 3.99 | 414,821 | 3.99 |
| 4/30/2026 | 2.82 | 3.08 | 2.80 | 2.97 | 145,498 | 2.97 |
| 4/29/2026 | 2.76 | 2.98 | 2.61 | 2.86 | 471,258 | 2.86 |
| 4/28/2026 | 2.96 | 3.30 | 2.55 | 2.87 | 9,375,522 | 2.87 |
| 4/27/2026 | 2.24 | 2.52 | 2.17 | 2.45 | 75,861 | 2.45 |
| 4/24/2026 | 0.67 | 0.67 | 0.60 | 0.61 | 183,096 | 0.61 |
| 4/23/2026 | 0.75 | 0.75 | 0.64 | 0.66 | 144,064 | 0.66 |
| 4/22/2026 | 0.70 | 0.75 | 0.68 | 0.71 | 46,984 | 0.71 |
| 4/21/2026 | 0.76 | 0.77 | 0.68 | 0.70 | 86,163 | 0.70 |
| 4/20/2026 | 0.70 | 0.74 | 0.68 | 0.74 | 63,693 | 0.74 |
| 4/17/2026 | 0.70 | 0.74 | 0.70 | 0.70 | 89,858 | 0.70 |
| 4/16/2026 | 0.73 | 0.75 | 0.70 | 0.72 | 52,765 | 0.72 |
| 4/15/2026 | 0.67 | 0.78 | 0.67 | 0.74 | 85,215 | 0.74 |
| 4/14/2026 | 0.67 | 0.71 | 0.65 | 0.69 | 88,716 | 0.69 |
| 4/13/2026 | 0.62 | 0.69 | 0.58 | 0.67 | 287,549 | 0.67 |
| 4/10/2026 | 0.69 | 0.69 | 0.55 | 0.59 | 360,881 | 0.59 |
| 4/09/2026 | 0.72 | 0.73 | 0.67 | 0.67 | 197,605 | 0.67 |
| 4/08/2026 | 0.79 | 0.79 | 0.72 | 0.72 | 93,174 | 0.72 |
| 4/07/2026 | 0.82 | 0.82 | 0.76 | 0.78 | 38,184 | 0.78 |
| 4/06/2026 | 0.75 | 0.88 | 0.75 | 0.81 | 250,139 | 0.81 |
| 4/02/2026 | 0.80 | 0.80 | 0.70 | 0.76 | 54,521 | 0.76 |
| 4/01/2026 | 0.83 | 0.83 | 0.76 | 0.77 | 43,510 | 0.77 |
| 3/31/2026 | 0.78 | 0.83 | 0.77 | 0.81 | 66,131 | 0.81 |
| 3/30/2026 | 0.76 | 0.90 | 0.75 | 0.77 | 186,852 | 0.77 |
| 3/27/2026 | 0.72 | 0.78 | 0.72 | 0.77 | 96,681 | 0.77 |
| 3/26/2026 | 0.79 | 0.81 | 0.72 | 0.74 | 66,289 | 0.74 |
| 3/25/2026 | 0.86 | 0.88 | 0.79 | 0.79 | 92,976 | 0.79 |
| 3/24/2026 | 0.82 | 0.87 | 0.78 | 0.83 | 48,080 | 0.83 |
| 3/23/2026 | 0.83 | 0.89 | 0.78 | 0.83 | 87,721 | 0.83 |
| 3/20/2026 | 0.87 | 0.93 | 0.80 | 0.82 | 110,762 | 0.82 |
| 3/19/2026 | 0.91 | 0.91 | 0.85 | 0.87 | 132,918 | 0.87 |
| 3/18/2026 | 0.97 | 0.97 | 0.90 | 0.93 | 70,150 | 0.93 |
| 3/17/2026 | 1.00 | 1.00 | 0.94 | 0.97 | 56,573 | 0.97 |
| 3/16/2026 | 0.97 | 1.00 | 0.95 | 0.97 | 97,353 | 0.97 |
| 3/13/2026 | 0.98 | 1.00 | 0.97 | 0.98 | 40,046 | 0.98 |
| 3/12/2026 | 0.98 | 1.00 | 0.96 | 0.98 | 39,228 | 0.98 |
| 3/11/2026 | 1.00 | 1.03 | 0.97 | 0.97 | 62,881 | 0.97 |
| 3/10/2026 | 0.96 | 1.07 | 0.93 | 1.01 | 127,826 | 1.01 |
| 3/09/2026 | 1.00 | 1.00 | 0.93 | 0.97 | 66,464 | 0.97 |
| 3/06/2026 | 1.02 | 1.04 | 0.99 | 1.00 | 60,872 | 1.00 |
| 3/05/2026 | 1.01 | 1.10 | 0.98 | 1.04 | 182,111 | 1.04 |
| 3/04/2026 | 1.00 | 1.08 | 0.98 | 1.03 | 131,698 | 1.03 |
| 3/03/2026 | 1.00 | 1.03 | 0.89 | 1.00 | 321,763 | 1.00 |
| 3/02/2026 | 1.04 | 1.09 | 0.98 | 1.02 | 216,272 | 1.02 |