Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DRCT Historical Prices

DIRECT DIGITAL HLDGS A · daily open, high, low, close & volume

Trading days
226
Period high
92.40
Period low
0.6700
Period change
-98.73%
DateOpenHighLowCloseChangeVolume
Oct 2, 20261.541.540.67000.9100-39.74%1,414,337
Oct 1, 20261.501.561.501.51-0.66%6,514
Sep 30, 20261.531.631.511.52-0.65%14,936
Sep 29, 20261.541.601.521.53+0.66%8,612
Sep 28, 20261.571.571.511.52-3.18%25,830
Sep 25, 20261.581.621.571.57-0.63%16,065
Sep 24, 20261.611.671.551.58-1.86%6,885
Sep 23, 20261.591.691.551.61-0.62%27,754
Sep 22, 20261.731.731.581.62-4.71%10,747
Sep 21, 20261.661.801.661.70+3.66%15,449
Sep 18, 20261.741.741.611.64-3.53%20,095
Sep 17, 20261.701.811.691.70-1.16%23,394
Sep 16, 20262.062.071.611.72-17.31%75,822
Sep 15, 20261.832.151.772.08+13.66%317,654
Sep 14, 20261.741.961.641.83+7.02%8,310,231
Sep 11, 20261.781.781.711.71-4.47%5,386
Sep 9, 20261.931.941.751.79-8.21%22,372
Sep 8, 20261.871.981.821.95-0.51%6,553
Sep 4, 20261.911.991.781.96-1.51%20,271
Sep 3, 20261.931.991.931.99+4.19%13,683
Sep 2, 20261.921.981.901.91-15.49%14,212
Aug 31, 20262.382.462.262.26-5.04%18,955
Aug 28, 20262.352.402.342.38+3.03%8,384
Aug 27, 20262.372.412.302.31-1.28%9,160
Aug 26, 20262.352.392.332.34+1.74%5,771
Aug 25, 20262.352.352.292.30-2.13%5,444
Aug 24, 20262.462.462.352.35-4.47%8,232
Aug 21, 20262.532.602.402.46-2.77%9,477
Aug 20, 20262.622.622.472.53-3.44%8,967
Aug 19, 20262.582.622.512.62+0.00%3,239
Aug 18, 20262.632.632.542.62-1.50%4,770
Aug 17, 20262.622.692.592.66+0.76%5,417
Aug 14, 20262.792.792.622.64-4.00%7,052
Aug 13, 20262.802.802.652.75-0.72%21,541
Aug 12, 20262.632.802.602.77+0.73%50,472
Aug 11, 20262.612.792.612.75+7.42%10,241
Aug 10, 20262.592.752.552.56-0.78%11,595
Aug 7, 20262.622.782.552.58-1.53%12,733
Aug 6, 20262.742.792.562.62-5.42%13,200
Aug 5, 20262.802.802.682.77+2.59%11,045
Aug 4, 20262.672.782.672.70+0.00%11,116
Aug 3, 20262.482.742.482.70+5.88%23,874
Jul 31, 20262.552.562.462.55+2.41%6,148
Jul 30, 20262.432.492.422.49+3.75%7,770
Jul 29, 20262.562.592.402.40-6.61%23,315
Jul 28, 20262.612.662.572.57-1.15%12,619
Jul 27, 20262.592.662.582.60+1.96%19,759
Jul 24, 20262.612.622.522.55-2.67%8,347
Jul 23, 20262.712.712.502.62-1.87%10,824
Jul 22, 20262.692.692.542.67-0.74%12,224
Jul 21, 20262.652.692.522.69+4.26%10,510
Jul 20, 20262.532.582.502.58+1.98%19,037
Jul 17, 20262.432.552.302.53+6.30%253,857
Jul 16, 20262.582.642.342.38-7.75%20,570
Jul 15, 20262.592.632.562.58+0.39%8,012
Jul 14, 20262.622.632.572.57-0.39%5,570
Jul 13, 20262.652.712.532.58-3.01%12,399
Jul 10, 20262.722.722.612.66+1.14%4,254
Jul 9, 20262.692.692.632.63-1.13%6,838
Jul 8, 20262.702.702.602.66-1.85%8,794
Jul 7, 20262.732.762.682.71-1.81%8,006
Jul 6, 20262.772.852.662.76-3.16%18,704
Jul 2, 20262.912.942.772.85-0.35%36,680
Jul 1, 20262.602.972.602.86+5.54%57,575
Jun 30, 20262.642.752.632.71+2.65%17,921
Jun 29, 20262.602.662.552.64-0.38%5,714
Jun 26, 20262.512.662.512.65+2.32%12,982
Jun 25, 20262.772.792.552.59-7.17%10,774
Jun 24, 20262.802.872.752.79-1.41%10,138
Jun 23, 20262.702.922.702.83+1.80%17,824
Jun 22, 20262.772.852.752.78-2.46%20,367
Jun 18, 20262.812.932.812.85-3.06%14,553
Jun 17, 20263.003.102.852.94+0.00%69,802
Jun 16, 20262.943.022.902.94-2.65%17,467
Jun 15, 20263.003.042.833.02-0.33%43,601
Jun 12, 20262.913.052.743.03+4.12%50,532
Jun 11, 20262.902.912.782.91-0.68%21,780
Jun 10, 20262.852.992.812.93+1.74%22,855
Jun 9, 20262.903.002.772.88-2.70%30,096
Jun 8, 20262.953.122.892.96+2.42%52,992
Jun 5, 20262.813.122.732.89-11.35%1,180,048
Jun 4, 20263.093.303.033.26+7.59%19,518
Jun 3, 20263.123.133.003.03-2.26%17,906
Jun 2, 20263.043.202.953.10+5.80%29,039
Jun 1, 20262.832.962.832.93+3.53%27,484
May 29, 20263.073.072.832.83-7.21%41,795
May 28, 20263.173.172.913.05-3.94%36,487
May 27, 20263.383.453.153.17-6.62%25,194
May 26, 20263.383.493.353.40-0.87%28,104
May 22, 20263.353.503.353.43+0.00%9,751
May 21, 20263.473.623.383.43-2.00%7,895
May 20, 20263.733.733.503.50-2.51%12,439
May 19, 20263.683.773.503.59+0.00%5,315
May 18, 20263.923.953.593.59-9.11%33,645
May 15, 20264.124.123.903.95-2.47%31,969
May 14, 20263.714.203.714.05+12.19%44,149
May 13, 20263.173.703.083.61+12.81%53,005
May 12, 20263.613.633.083.20-13.75%67,602
May 11, 20264.194.193.593.71-7.94%53,599
May 8, 20264.934.973.884.03-15.16%88,690
May 7, 20266.406.664.564.75-27.04%187,509
May 6, 20265.707.215.456.51+19.67%362,119
May 5, 20264.545.604.545.44+28.30%224,608
May 4, 20263.865.103.844.24+6.27%293,782
May 1, 20263.044.113.013.99+34.34%414,821
Apr 30, 20262.823.082.802.97+3.85%148,175
Apr 29, 20262.762.982.612.86-0.35%471,408
Apr 28, 20262.963.302.552.87+17.14%9,387,808
Apr 27, 20262.242.522.172.45+0.64%75,854
Apr 24, 20262.682.682.412.43-8.21%45,774
Apr 23, 20263.023.022.572.65-6.09%36,044
Apr 22, 20262.802.982.722.82+0.70%11,748
Apr 21, 20263.043.082.742.80-4.87%21,540
Apr 20, 20262.802.962.722.95+5.14%15,931
Apr 17, 20262.802.962.802.80-2.64%22,464
Apr 16, 20262.903.002.802.88-2.73%13,216
Apr 15, 20262.693.122.692.96+7.92%21,362
Apr 14, 20262.682.842.602.74+2.42%22,302
Apr 13, 20262.482.762.322.68+12.55%72,762
Apr 10, 20262.762.762.202.38-11.33%90,220
Apr 9, 20262.882.932.662.68-6.93%49,478
Apr 8, 20263.153.162.862.88-7.69%23,313
Apr 7, 20263.283.283.043.12-4.16%9,552
Apr 6, 20262.993.522.993.26+7.21%62,547
Apr 2, 20263.203.202.803.04-1.38%13,630
Apr 1, 20263.323.323.043.08-4.84%10,877
Mar 31, 20263.123.323.073.24+4.90%16,533
Mar 30, 20263.043.602.993.09+0.55%46,988
Mar 27, 20262.883.122.883.07+3.09%24,170
Mar 26, 20263.163.252.882.98-5.82%16,573
Mar 25, 20263.433.523.163.16-4.35%23,246
Mar 24, 20263.273.483.123.31-0.36%12,075
Mar 23, 20263.313.563.123.32+1.34%21,930
Mar 20, 20263.483.703.203.28-6.34%27,690
Mar 19, 20263.653.653.403.50-6.02%33,230
Mar 18, 20263.873.883.603.72-4.08%18,038
Mar 17, 20264.004.003.783.88-0.14%14,143
Mar 16, 20263.884.003.813.89-0.88%24,340
Mar 13, 20263.924.003.883.92-0.10%10,011
Mar 12, 20263.923.993.843.92+1.13%9,807
Mar 11, 20264.004.123.883.88-3.96%15,720
Mar 10, 20263.824.283.724.04+3.59%31,956
Mar 9, 20264.004.003.723.90-2.11%16,668
Mar 6, 20264.084.163.963.98-4.23%15,218
Mar 5, 20264.044.403.924.16+0.97%45,620
Mar 4, 20264.004.323.914.12+3.01%32,981
Mar 3, 20264.004.123.564.00-1.97%80,536
Mar 2, 20264.164.363.924.08-6.42%54,223
Feb 27, 20263.764.603.414.36+18.48%87,424
Feb 26, 20263.813.923.203.68-3.41%76,089
Feb 25, 20264.244.403.723.81-8.41%110,388
Feb 24, 20264.124.484.004.16+0.97%87,462
Feb 23, 20265.085.324.004.12-17.60%158,583
Feb 20, 20265.725.884.725.00-12.59%136,995
Feb 19, 20265.846.045.645.72-2.05%13,387
Feb 18, 20265.726.085.445.84+2.82%19,343
Feb 17, 20266.206.205.285.68-7.19%56,873
Feb 13, 20266.406.406.046.12-3.16%20,775
Feb 12, 20266.806.806.086.32-7.60%87,515
Feb 11, 20267.367.846.806.84-7.57%61,392
Feb 10, 20266.647.806.527.40+12.80%94,653
Feb 9, 20266.846.926.526.56-4.65%46,658
Feb 6, 20266.406.885.806.88+8.18%107,956
Feb 5, 20266.887.046.046.36-9.66%80,500
Feb 4, 20267.527.596.767.04-5.88%62,354
Feb 3, 20268.328.607.347.48-11.79%99,863
Feb 2, 20268.448.927.208.48-7.02%87,203
Jan 30, 20269.569.788.529.12-12.98%101,437
Jan 29, 202611.8012.006.6010.48-15.21%413,751
Jan 28, 202611.8813.4811.8412.36+4.04%176,748
Jan 27, 202613.4815.3211.2811.88-12.65%300,509
Jan 26, 202615.9217.0812.6013.60-17.27%664,029
Jan 23, 202621.7624.1614.3216.44+77.92%28,425,459
Jan 22, 20267.3210.167.169.24+29.78%4,582,689
Jan 21, 20267.368.527.047.12-3.26%213,880
Jan 20, 20266.887.486.327.36+6.98%2,152,508
Jan 16, 20266.887.166.406.88+1.78%102,393
Jan 15, 20267.567.766.486.76-12.89%159,203
Jan 14, 20267.607.766.407.76+2.11%197,080
Jan 13, 20269.049.407.287.60-15.18%171,094
Jan 12, 20268.3611.928.368.96-9.90%246,112
Jan 9, 202611.0011.009.689.94-10.14%43,024
Jan 8, 20269.3911.449.0211.07-5.09%138,656
Jan 7, 202612.3212.5011.2411.66-2.75%31,435
Jan 6, 202612.7812.7811.9711.99-6.20%30,986
Jan 5, 202612.7813.1812.0112.78+2.47%46,950
Jan 2, 202613.7913.7912.1012.47-11.96%108,478
Dec 31, 202518.2218.2213.8614.17+6.80%956,135
Dec 30, 202511.6614.3011.6613.27+11.67%77,726
Dec 29, 202511.6412.5211.4811.88+2.08%23,960
Dec 26, 202512.2512.5411.3311.64-6.04%34,098
Dec 24, 202512.5412.7812.2512.39-4.90%21,087
Dec 23, 202513.2013.4611.7713.02-3.58%44,298
Dec 22, 202514.1014.7413.2413.51-6.97%40,958
Dec 19, 202514.9815.2514.3414.52+2.01%29,783
Dec 18, 202514.3215.6913.6414.23-11.25%78,056
Dec 17, 202515.6217.6015.4016.04+10.45%579,279
Dec 16, 202514.5415.3814.0614.52-2.94%36,259
Dec 15, 202515.4715.9314.7714.96-6.85%29,524
Dec 12, 202517.0317.6015.2716.06-6.77%39,894
Dec 11, 202519.5819.7616.7017.23-11.02%91,591
Dec 10, 202520.3520.3519.1419.36-4.35%33,226
Dec 9, 202519.2520.2419.1620.24+3.14%24,410
Dec 8, 202521.7121.7119.2519.62-12.63%39,904
Dec 5, 202522.0022.6221.4522.46+4.08%33,935
Dec 4, 202520.9023.5020.0221.58+1.98%42,031
Dec 3, 202522.0022.0719.5821.16-4.66%67,773
Dec 2, 202523.9125.2622.0222.20-15.28%95,581
Dec 1, 202539.4639.5825.3726.20+3.39%1,435,261
Nov 28, 202532.6032.6023.9425.34-21.53%43,307
Nov 26, 202530.2533.3130.1432.30-1.41%50,016
Nov 25, 202534.9635.9932.2532.76-2.81%13,733
Nov 24, 202530.8035.2030.8033.70+7.96%12,490
Nov 21, 202530.5832.4329.5531.22-0.91%12,076
Nov 20, 202534.3936.6125.7831.50-9.08%20,732
Nov 19, 202537.9338.7033.3534.65-8.54%19,611
Nov 18, 202536.7038.2435.2037.88+0.00%19,602
Nov 17, 202544.0044.4235.5537.88-14.46%70,333
Nov 14, 202550.8251.9943.1244.29-29.47%45,552
Nov 13, 202544.0092.4042.3562.79+44.07%427,428
Nov 12, 202543.7145.5441.3643.58-0.30%8,578
Nov 11, 202546.5353.7542.0943.71-6.76%26,561
Nov 10, 202548.2950.6044.2046.88+3.45%11,753
Nov 7, 202544.0050.0341.8045.32-34.56%35,688
Nov 6, 202574.8075.6864.8669.26-3.64%77,155
Nov 5, 202575.2475.2470.4271.87-1.00%1,890

Daily open, high, low, close and volume for DIRECT DIGITAL HLDGS A (DRCT). Showing 226 trading days. Unadjusted prices.