Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

2.9700
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.823.082.802.97145,4982.97
4/29/20262.762.982.612.86471,2582.86
4/28/20262.963.302.552.879,375,5222.87
4/27/20262.242.522.172.4575,8612.45
4/24/20260.670.670.600.61183,0962.43
4/23/20260.750.750.640.66144,0642.65
4/22/20260.700.750.680.7146,9842.82
4/21/20260.760.770.680.7086,1632.80
4/20/20260.700.740.680.7463,6932.95
4/17/20260.700.740.700.7089,8582.80
4/16/20260.730.750.700.7252,7652.88
4/15/20260.670.780.670.7485,2152.96
4/14/20260.670.710.650.6988,7162.74
4/13/20260.620.690.580.67287,5492.68
4/10/20260.690.690.550.59360,8812.38
4/09/20260.720.730.670.67197,6052.68
4/08/20260.790.790.720.7293,1742.88
4/07/20260.820.820.760.7838,1843.12
4/06/20260.750.880.750.81250,1393.26
4/02/20260.800.800.700.7654,5213.04
4/01/20260.830.830.760.7743,5103.08
3/31/20260.780.830.770.8166,1313.24
3/30/20260.760.900.750.77186,8523.09
3/27/20260.720.780.720.7796,6813.07
3/26/20260.790.810.720.7466,2892.98
3/25/20260.860.880.790.7992,9763.16
3/24/20260.820.870.780.8348,0803.31
3/23/20260.830.890.780.8387,7213.32
3/20/20260.870.930.800.82110,7623.28
3/19/20260.910.910.850.87132,9183.50
3/18/20260.970.970.900.9370,1503.72
3/17/20261.001.000.940.9756,5733.88
3/16/20260.971.000.950.9797,3533.89
3/13/20260.981.000.970.9840,0463.92
3/12/20260.981.000.960.9839,2283.92
3/11/20261.001.030.970.9762,8813.88
3/10/20260.961.070.931.01127,8264.04
3/09/20261.001.000.930.9766,4643.90
3/06/20261.021.040.991.0060,8723.98
3/05/20261.011.100.981.04182,1114.16
3/04/20261.001.080.981.03131,6984.12
3/03/20261.001.030.891.00321,7634.00
3/02/20261.041.090.981.02216,2724.08
2/27/20260.941.150.851.09349,6964.36
2/26/20260.950.980.800.92296,9893.68
2/25/20261.061.100.930.95440,1313.81
2/24/20261.031.121.001.04349,5064.16
2/23/20261.271.331.001.03632,8884.12
2/20/20261.431.471.181.25547,9785.00
2/19/20261.461.511.411.4352,9065.72
2/18/20261.431.521.361.4677,2985.84
2/17/20261.551.551.321.42226,1565.68
2/13/20261.601.601.511.5383,1006.12
2/12/20261.701.701.521.58341,8736.32
2/11/20261.841.961.701.71241,7676.84
2/10/20261.661.951.631.85377,7387.40
2/09/20261.711.731.631.64186,5846.56
2/06/20261.601.721.451.72431,8226.88
2/05/20261.721.761.511.59321,5936.36
2/04/20261.881.901.691.76246,6767.04
2/03/20262.082.151.841.87398,4687.48
2/02/20262.112.231.802.12343,8558.48