Dark

DRCT
Direct Digital Holdings, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 3:56:13 PM EDT

2.62USD-3.321%(-0.09)2,786

2.27Bid 3.14Ask 0.87Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:24:30 PM EDT

2.68USD-1.015%(-0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.7400	2.7895	2.5567	2.6200	-5.415%	13,200	0.000%
2026-08-05	2.8000	2.8000	2.6800	2.7700	+2.593%	11,045	-5.415%
2026-08-04	2.6700	2.7800	2.6700	2.7000	0.000%	11,116	-2.963%
2026-08-03	2.4823	2.7400	2.4823	2.7000	+5.882%	23,874	-2.963%
2026-07-31	2.5500	2.5628	2.4600	2.5500	+2.410%	6,148	+2.745%
2026-07-30	2.4284	2.4900	2.4201	2.4900	+3.750%	7,770	+5.221%
2026-07-29	2.5596	2.5900	2.4000	2.4000	-6.615%	23,315	+9.167%
2026-07-28	2.6100	2.6600	2.5660	2.5700	-1.154%	12,619	+1.946%
2026-07-27	2.5900	2.6600	2.5850	2.6000	+1.961%	19,759	+0.769%
2026-07-24	2.6146	2.6200	2.5200	2.5500	-2.672%	8,347	+2.745%
2026-07-23	2.7100	2.7100	2.5050	2.6200	-1.873%	10,824	0.000%
2026-07-22	2.6900	2.6900	2.5400	2.6700	-0.743%	12,224	-1.873%
2026-07-21	2.6500	2.6900	2.5169	2.6900	+4.264%	10,510	-2.602%
2026-07-20	2.5259	2.5828	2.5000	2.5800	+1.976%	19,037	+1.550%
2026-07-17	2.4300	2.5500	2.3000	2.5300	+6.303%	253,857	+3.557%
2026-07-16	2.5800	2.6354	2.3422	2.3800	-7.752%	20,570	+10.084%
2026-07-15	2.5900	2.6312	2.5600	2.5800	+0.389%	8,012	+1.550%
2026-07-14	2.6200	2.6300	2.5700	2.5700	-0.388%	5,570	+1.946%
2026-07-13	2.6500	2.7091	2.5300	2.5800	-3.008%	12,399	+1.550%
2026-07-10	2.7200	2.7200	2.6100	2.6600	+1.141%	4,254	-1.504%
2026-07-09	2.6900	2.6900	2.6283	2.6300	-1.128%	6,838	-0.380%
2026-07-08	2.7000	2.7000	2.6000	2.6600	-1.845%	8,794	-1.504%
2026-07-07	2.7300	2.7578	2.6800	2.7100	-1.812%	8,006	-3.321%
2026-07-06	2.7700	2.8499	2.6608	2.7600	-3.158%	18,704	-5.072%
2026-07-02	2.9100	2.9400	2.7700	2.8500	-0.350%	36,680	-8.070%
2026-07-01	2.6050	2.9675	2.6050	2.8600	+5.535%	57,575	-8.392%
2026-06-30	2.6384	2.7499	2.6300	2.7100	+2.652%	17,921	-3.321%
2026-06-29	2.5995	2.6584	2.5500	2.6400	-0.377%	5,714	-0.758%
2026-06-26	2.5100	2.6600	2.5100	2.6500	+2.317%	12,982	-1.132%
2026-06-25	2.7700	2.7900	2.5500	2.5900	-7.168%	10,774	+1.158%
2026-06-24	2.8000	2.8700	2.7500	2.7900	-1.413%	10,138	-6.093%
2026-06-23	2.7000	2.9200	2.7000	2.8300	+1.799%	17,824	-7.420%
2026-06-22	2.7700	2.8500	2.7500	2.7800	-2.456%	20,367	-5.755%
2026-06-18	2.8100	2.9301	2.8100	2.8500	-3.061%	14,553	-8.070%
2026-06-17	3.0000	3.0999	2.8500	2.9400	0.000%	69,802	-10.884%
2026-06-16	2.9350	3.0200	2.9050	2.9400	-2.649%	17,467	-10.884%
2026-06-15	3.0000	3.0400	2.8300	3.0200	-0.330%	43,601	-13.245%
2026-06-12	2.9100	3.0488	2.7400	3.0300	+4.124%	50,532	-13.531%
2026-06-11	2.8950	2.9100	2.7795	2.9100	-0.683%	21,780	-9.966%
2026-06-10	2.8518	2.9865	2.8101	2.9300	+1.736%	22,855	-10.580%
2026-06-09	2.9000	3.0000	2.7700	2.8800	-2.703%	30,096	-9.028%
2026-06-08	2.9500	3.1200	2.8900	2.9600	+2.422%	52,992	-11.486%
2026-06-05	2.8100	3.1200	2.7301	2.8900	-11.350%	1,180,048	-9.343%
2026-06-04	3.0900	3.3000	3.0316	3.2600	+7.591%	19,518	-19.632%
2026-06-03	3.1200	3.1250	3.0000	3.0300	-2.258%	17,906	-13.531%
2026-06-02	3.0400	3.2000	2.9500	3.1000	+5.802%	29,039	-15.484%
2026-06-01	2.8300	2.9600	2.8300	2.9300	+3.534%	27,484	-10.580%
2026-05-29	3.0700	3.0700	2.8300	2.8300	-7.213%	41,795	-7.420%
2026-05-28	3.1700	3.1700	2.9100	3.0500	-3.937%	36,487	-14.098%
2026-05-27	3.3800	3.4500	3.1500	3.1750	-6.618%	25,194	-17.480%
2026-05-26	3.3800	3.4895	3.3500	3.4000	-0.875%	28,104	-22.941%
2026-05-22	3.3500	3.5000	3.3500	3.4300	0.000%	9,751	-23.615%
2026-05-21	3.4700	3.6200	3.3800	3.4300	-2.000%	7,895	-23.615%
2026-05-20	3.7250	3.7250	3.5000	3.5000	-2.507%	12,439	-25.143%
2026-05-19	3.6800	3.7750	3.5000	3.5900	0.000%	5,315	-27.019%
2026-05-18	3.9200	3.9500	3.5900	3.5900	-9.114%	33,645	-27.019%
2026-05-15	4.1200	4.1247	3.9000	3.9500	-2.469%	31,969	-33.671%
2026-05-14	3.7100	4.2000	3.7100	4.0500	+12.188%	44,149	-35.309%
2026-05-13	3.1700	3.7000	3.0800	3.6100	+12.813%	53,005	-27.424%
2026-05-12	3.6100	3.6300	3.0750	3.2000	-13.747%	67,602	-18.125%
2026-05-11	4.1900	4.1900	3.5900	3.7100	-7.940%	53,599	-29.380%
2026-05-08	4.9300	4.9662	3.8764	4.0300	-15.158%	88,690	-34.988%
2026-05-07	6.4000	6.6600	4.5600	4.7500	-27.035%	187,509	-44.842%
2026-05-06	5.7000	7.2099	5.4470	6.5100	+19.669%	362,119	-59.754%
2026-05-05	4.5400	5.6000	4.5400	5.4400	+28.302%	224,608	-51.838%
2026-05-04	3.8600	5.1000	3.8400	4.2400	+6.266%	293,782	-38.208%
2026-05-01	3.0400	4.1100	3.0100	3.9900	+34.343%	414,821	-34.336%
2026-04-30	2.8200	3.0800	2.8000	2.9700	+3.846%	148,175	-11.785%
2026-04-29	2.7600	2.9800	2.6100	2.8600	-0.348%	471,408	-8.392%
2026-04-28	2.9600	3.3000	2.5500	2.8700	+17.143%	9,387,808	-8.711%
2026-04-27	2.2400	2.5200	2.1700	2.4500	+0.641%	75,854	+6.939%
2026-04-24	2.6796	2.6796	2.4068	2.4344	-8.205%	45,774	+7.624%
2026-04-23	3.0160	3.0160	2.5716	2.6520	-6.091%	36,044	-1.207%
2026-04-22	2.8004	2.9820	2.7216	2.8240	+0.699%	11,748	-7.224%
2026-04-21	3.0440	3.0796	2.7368	2.8044	-4.871%	21,540	-6.575%
2026-04-20	2.8000	2.9600	2.7212	2.9480	+5.136%	15,931	-11.126%
2026-04-17	2.8024	2.9612	2.8004	2.8040	-2.639%	22,464	-6.562%
2026-04-16	2.9040	3.0000	2.8000	2.8800	-2.729%	13,216	-9.028%
2026-04-15	2.6888	3.1200	2.6888	2.9608	+7.917%	21,362	-11.510%
2026-04-14	2.6800	2.8400	2.6004	2.7436	+2.419%	22,302	-4.505%
2026-04-13	2.4760	2.7592	2.3200	2.6788	+12.555%	72,762	-2.195%
2026-04-10	2.7640	2.7640	2.2000	2.3800	-11.326%	90,220	+10.084%
2026-04-09	2.8800	2.9260	2.6612	2.6840	-6.935%	49,478	-2.385%
2026-04-08	3.1520	3.1600	2.8620	2.8840	-7.694%	23,313	-9.154%
2026-04-07	3.2800	3.2800	3.0412	3.1244	-4.160%	9,552	-16.144%
2026-04-06	2.9880	3.5196	2.9880	3.2600	+7.209%	62,547	-19.632%
2026-04-02	3.2000	3.2000	2.8020	3.0408	-1.375%	13,630	-13.838%
2026-04-01	3.3200	3.3200	3.0424	3.0832	-4.840%	10,877	-15.023%
2026-03-31	3.1200	3.3188	3.0680	3.2400	+4.895%	16,533	-19.136%
2026-03-30	3.0400	3.6000	2.9940	3.0888	+0.547%	46,988	-15.177%
2026-03-27	2.8800	3.1196	2.8800	3.0720	+3.087%	24,170	-14.714%
2026-03-26	3.1600	3.2480	2.8804	2.9800	-5.815%	16,573	-12.081%
2026-03-25	3.4340	3.5196	3.1600	3.1640	-4.353%	23,246	-17.193%
2026-03-24	3.2732	3.4800	3.1200	3.3080	-0.361%	12,075	-20.798%
2026-03-23	3.3092	3.5600	3.1160	3.3200	+1.343%	21,930	-21.084%
2026-03-20	3.4800	3.7008	3.2040	3.2760	-6.336%	27,690	-20.024%
2026-03-19	3.6472	3.6472	3.4000	3.4976	-6.019%	33,230	-25.091%
2026-03-18	3.8672	3.8800	3.6000	3.7216	-4.082%	18,038	-29.600%
2026-03-17	4.0000	4.0000	3.7800	3.8800	-0.144%	14,143	-32.474%
2026-03-16	3.8800	4.0000	3.8148	3.8856	-0.878%	24,340	-32.572%
2026-03-13	3.9200	4.0000	3.8800	3.9200	-0.102%	10,011	-33.163%
2026-03-12	3.9200	3.9880	3.8400	3.9240	+1.134%	9,807	-33.231%
2026-03-11	4.0000	4.1200	3.8800	3.8800	-3.960%	15,720	-32.474%
2026-03-10	3.8220	4.2796	3.7200	4.0400	+3.590%	31,956	-35.149%
2026-03-09	4.0000	4.0000	3.7212	3.9000	-2.108%	16,668	-32.821%
2026-03-06	4.0800	4.1600	3.9600	3.9840	-4.231%	15,218	-34.237%
2026-03-05	4.0400	4.4000	3.9200	4.1600	+0.971%	45,620	-37.019%
2026-03-04	4.0000	4.3192	3.9128	4.1200	+3.010%	32,981	-36.408%
2026-03-03	4.0000	4.1200	3.5600	3.9996	-1.971%	80,536	-34.493%
2026-03-02	4.1600	4.3600	3.9208	4.0800	-6.422%	54,223	-35.784%
2026-02-27	3.7580	4.6000	3.4112	4.3600	+18.478%	87,424	-39.908%
2026-02-26	3.8100	3.9200	3.2000	3.6800	-3.412%	76,089	-28.804%
2026-02-25	4.2400	4.4000	3.7200	3.8100	-8.413%	110,388	-31.234%
2026-02-24	4.1200	4.4800	4.0000	4.1600	+0.971%	87,462	-37.019%
2026-02-23	5.0800	5.3200	4.0000	4.1200	-17.600%	158,583	-36.408%
2026-02-20	5.7200	5.8800	4.7200	5.0000	-12.587%	136,995	-47.600%
2026-02-19	5.8400	6.0400	5.6400	5.7200	-2.055%	13,387	-54.196%
2026-02-18	5.7200	6.0800	5.4400	5.8400	+2.817%	19,343	-55.137%
2026-02-17	6.2000	6.2000	5.2800	5.6800	-7.190%	56,873	-53.873%
2026-02-13	6.4000	6.4000	6.0400	6.1200	-3.165%	20,775	-57.190%
2026-02-12	6.8000	6.8000	6.0804	6.3200	-7.602%	87,515	-58.544%
2026-02-11	7.3600	7.8400	6.8000	6.8400	-7.568%	61,392	-61.696%
2026-02-10	6.6400	7.8000	6.5200	7.4000	+12.805%	94,653	-64.595%
2026-02-09	6.8400	6.9200	6.5200	6.5600	-4.651%	46,658	-60.061%
2026-02-06	6.4000	6.8800	5.8000	6.8800	+8.176%	107,956	-61.919%
2026-02-05	6.8800	7.0400	6.0440	6.3600	-9.659%	80,500	-58.805%
2026-02-04	7.5200	7.5880	6.7600	7.0400	-5.882%	62,354	-62.784%
2026-02-03	8.3200	8.6000	7.3436	7.4800	-11.792%	99,863	-64.973%
2026-02-02	8.4400	8.9204	7.2000	8.4800	-7.018%	87,203	-69.104%
2026-01-30	9.5600	9.7800	8.5200	9.1200	-12.977%	101,437	-71.272%
2026-01-29	11.8000	12.0000	6.6000	10.4800	-15.210%	413,751	-75.000%
2026-01-28	11.8800	13.4800	11.8400	12.3600	+4.040%	176,748	-78.803%
2026-01-27	13.4800	15.3200	11.2800	11.8800	-12.647%	300,509	-77.946%
2026-01-26	15.9200	17.0800	12.6000	13.6000	-17.275%	664,029	-80.735%
2026-01-23	21.7600	24.1596	14.3200	16.4400	+77.922%	28,425,459	-84.063%
2026-01-22	7.3200	10.1600	7.1600	9.2400	+29.775%	4,582,689	-71.645%
2026-01-21	7.3600	8.5200	7.0400	7.1200	-3.261%	213,880	-63.202%
2026-01-20	6.8800	7.4800	6.3200	7.3600	+6.977%	2,152,508	-64.402%
2026-01-16	6.8800	7.1600	6.4000	6.8800	+1.775%	102,393	-61.919%
2026-01-15	7.5600	7.7600	6.4840	6.7600	-12.887%	159,203	-61.243%
2026-01-14	7.6000	7.7600	6.4000	7.7600	+2.105%	197,080	-66.237%
2026-01-13	9.0400	9.4000	7.2800	7.6000	-15.179%	171,094	-65.526%
2026-01-12	8.3600	11.9200	8.3600	8.9600	-9.895%	246,112	-70.759%
2026-01-09	11.0000	11.0000	9.6800	9.9440	-10.139%	43,024	-73.652%
2026-01-08	9.3940	11.4400	9.0200	11.0660	-5.094%	138,656	-76.324%
2026-01-07	12.3200	12.4960	11.2420	11.6600	-2.752%	31,435	-77.530%
2026-01-06	12.7820	12.7820	11.9680	11.9900	-6.196%	30,986	-78.148%
2026-01-05	12.7820	13.1780	12.0120	12.7820	+2.469%	46,950	-79.502%
2026-01-02	13.7940	13.7940	12.1000	12.4740	-11.957%	108,478	-78.996%
2025-12-31	18.2160	18.2160	13.8600	14.1680	+6.799%	956,135	-81.508%
2025-12-30	11.6600	14.3000	11.6600	13.2660	+11.667%	77,726	-80.250%
2025-12-29	11.6380	12.5180	11.4840	11.8800	+2.079%	23,960	-77.946%
2025-12-26	12.2540	12.5400	11.3300	11.6380	-6.039%	34,098	-77.488%
2025-12-24	12.5400	12.7820	12.2540	12.3860	-4.899%	21,087	-78.847%
2025-12-23	13.2000	13.4640	11.7700	13.0240	-3.583%	44,298	-79.883%
2025-12-22	14.1020	14.7400	13.2440	13.5080	-6.970%	40,958	-80.604%
2025-12-19	14.9820	15.2460	14.3440	14.5200	+2.009%	29,783	-81.956%
2025-12-18	14.3220	15.6860	13.6400	14.2340	-11.248%	78,056	-81.593%
2025-12-17	15.6200	17.6000	15.4000	16.0380	+10.455%	579,279	-83.664%
2025-12-16	14.5420	15.3780	14.0580	14.5200	-2.941%	36,259	-81.956%
2025-12-15	15.4660	15.9280	14.7840	14.9600	-6.849%	29,524	-82.487%
2025-12-12	17.0280	17.6000	15.2680	16.0600	-6.769%	39,894	-83.686%
2025-12-11	19.5800	19.7560	16.6980	17.2260	-11.023%	91,591	-84.790%
2025-12-10	20.3500	20.3500	19.1400	19.3600	-4.348%	33,226	-86.467%
2025-12-09	19.2500	20.2400	19.1620	20.2400	+3.139%	24,410	-87.055%
2025-12-08	21.7140	21.7140	19.2500	19.6240	-12.635%	39,904	-86.649%
2025-12-05	22.0000	22.6160	21.4500	22.4620	+4.077%	33,935	-88.336%
2025-12-04	20.9000	23.4960	20.0200	21.5820	+1.975%	42,031	-87.860%
2025-12-03	22.0000	22.0660	19.5800	21.1640	-4.658%	67,786	-87.620%
2025-12-02	23.9140	25.2560	22.0220	22.1980	-15.281%	95,581	-88.197%
2025-12-01	39.4680	39.5780	25.3660	26.2020	+3.385%	1,435,286	-90.001%
2025-11-28	32.6040	32.6040	23.9360	25.3440	-21.526%	43,313	-89.662%
2025-11-26	30.2500	33.3080	30.1400	32.2960	-1.410%	50,016	-91.888%
2025-11-25	34.9580	35.9920	32.2520	32.7580	-2.807%	13,733	-92.002%
2025-11-24	30.8000	35.2000	30.8000	33.7040	+7.963%	12,490	-92.226%
2025-11-21	30.5800	32.4280	29.5460	31.2180	-0.908%	12,076	-91.607%
2025-11-20	34.3860	36.6080	25.7840	31.5040	-9.079%	20,732	-91.684%
2025-11-19	37.9280	38.6980	33.3520	34.6500	-8.537%	19,611	-92.439%
2025-11-18	36.6960	38.2360	35.2000	37.8840	0.000%	19,602	-93.084%
2025-11-17	44.0000	44.4180	35.5520	37.8840	-14.456%	70,334	-93.084%
2025-11-14	50.8200	51.9860	43.1200	44.2860	-29.467%	45,552	-94.084%
2025-11-13	44.0000	92.4000	42.3500	62.7880	+44.069%	427,431	-95.827%
2025-11-12	43.7140	45.5400	41.3600	43.5820	-0.302%	8,578	-93.988%
2025-11-11	46.5300	53.7460	42.0860	43.7140	-6.757%	26,561	-94.006%
2025-11-10	48.2900	50.6000	44.1980	46.8820	+3.447%	11,753	-94.412%
2025-11-07	44.0000	50.0280	41.8000	45.3200	-34.562%	35,688	-94.219%
2025-11-06	74.8000	75.6800	64.8560	69.2560	-3.642%	77,155	-96.217%
2025-11-05	75.2400	75.2400	70.4220	71.8740	-1.000%	1,890	-96.355%
2025-11-04	76.5600	77.0000	70.4000	72.6000	-8.282%	2,528	-96.391%
2025-11-03	81.1800	83.2700	77.6820	79.1560	-5.066%	1,322	-96.690%
2025-10-31	85.8000	85.8000	78.8480	83.3800	+3.552%	1,960	-96.858%
2025-10-30	77.2200	85.8000	77.0220	80.5200	+0.549%	3,204	-96.746%
2025-10-29	78.2980	85.8000	77.4840	80.0800	+4.328%	4,217	-96.728%
2025-10-28	73.7000	79.2000	72.9080	76.7580	+2.557%	1,955	-96.587%
2025-10-27	78.9800	81.4000	74.4480	74.8440	-3.708%	2,803	-96.499%
2025-10-24	76.3400	80.5200	75.6800	77.7260	-1.230%	1,783	-96.629%
2025-10-23	81.8180	87.9560	76.1200	78.6940	-6.115%	5,786	-96.671%
2025-10-22	72.8200	84.7880	72.6000	83.8200	+11.730%	9,624	-96.874%
2025-10-21	75.5040	76.0540	73.3920	75.0200	-0.292%	997	-96.508%
2025-10-20	74.8000	75.7680	71.6540	75.2400	+3.605%	1,270	-96.518%
2025-10-17	70.4000	74.2940	68.2220	72.6220	+0.487%	3,874	-96.392%
2025-10-16	77.0000	81.1140	71.1700	72.2700	-7.465%	4,619	-96.375%
2025-10-15	80.3000	83.6000	74.5140	78.1000	-4.028%	4,176	-96.645%
2025-10-14	74.4480	85.4040	72.6000	81.3780	+6.293%	9,452	-96.780%
2025-10-13	72.6000	79.2000	68.8600	76.5600	+4.567%	7,908	-96.578%
2025-10-10	71.5000	79.1780	68.6400	73.2160	-6.385%	18,020	-96.422%
2025-10-09	66.0000	113.8060	64.6580	78.2100	+22.165%	388,978	-96.650%
2025-10-08	65.9560	68.2000	62.0840	64.0200	-0.886%	5,536	-95.908%
2025-10-07	68.2000	71.5880	63.7780	64.5920	-7.206%	6,623	-95.944%
2025-10-06	72.6000	72.6000	67.1000	69.6080	-0.315%	4,796	-96.236%
2025-10-03	68.4640	74.8000	66.6600	69.8280	+0.507%	6,687	-96.248%
2025-10-02	72.6000	76.8020	66.7040	69.4760	-3.129%	7,560	-96.229%
2025-10-01	75.4600	77.3080	70.4660	71.7200	-3.664%	9,675	-96.347%
2025-09-30	78.5840	85.7560	69.4540	74.4480	+7.463%	22,515	-96.481%
2025-09-29	77.0000	77.0000	68.2000	69.2780	-5.719%	34,033	-96.218%
2025-09-26	79.2000	80.6080	70.8400	73.4800	-7.171%	5,641	-96.434%
2025-09-25	81.6420	107.8000	77.5280	79.1560	-0.772%	26,004	-96.690%
2025-09-24	72.6000	96.8000	72.2480	79.7720	+12.609%	18,971	-96.716%
2025-09-23	77.2200	80.7180	70.4220	70.8400	-9.296%	5,152	-96.302%
2025-09-22	85.5800	86.8560	77.1320	78.1000	-4.775%	3,517	-96.645%
2025-09-19	88.0000	90.9700	81.5760	82.0160	-4.922%	2,775	-96.806%
2025-09-18	89.9360	94.9080	80.6520	86.2620	-2.656%	2,210	-96.963%
2025-09-17	88.6600	99.0000	86.2400	88.6160	-2.705%	1,665	-97.043%
2025-09-16	92.4000	94.5780	88.4400	91.0800	-0.933%	971	-97.123%
2025-09-15	90.4200	92.3560	88.1320	91.9380	-0.500%	515	-97.150%
2025-09-12	92.4000	93.4340	90.9700	92.4000	+1.474%	588	-97.165%
2025-09-11	87.5600	94.0500	87.5600	91.0580	+0.657%	804	-97.123%
2025-09-10	89.7820	94.2920	85.8660	90.4640	+0.415%	4,658	-97.104%
2025-09-09	92.4000	94.9960	88.0220	90.0900	-3.647%	1,119	-97.092%
2025-09-08	94.6000	96.5140	89.7380	93.5000	-2.344%	758	-97.198%
2025-09-05	96.8220	98.9780	90.8380	95.7440	-2.727%	945	-97.264%
2025-09-04	96.8000	98.9560	94.7100	98.4280	-1.236%	482	-97.338%
2025-09-03	101.2000	101.5300	94.5780	99.6600	-1.350%	612	-97.371%
2025-09-02	103.2240	103.4000	96.8000	101.0240	-0.174%	426	-97.407%
2025-08-29	105.4680	106.9200	95.9860	101.2000	-1.097%	420	-97.411%
2025-08-28	100.9800	103.4000	96.8000	102.3220	+4.752%	750	-97.439%
2025-08-27	102.7400	105.5780	96.9100	97.6800	-4.925%	1,140	-97.318%
2025-08-26	97.0200	106.1940	94.3800	102.7400	+5.584%	1,635	-97.450%
2025-08-25	95.6780	99.0000	94.8640	97.3060	-1.338%	441	-97.307%
2025-08-22	90.4860	101.1780	90.4860	98.6260	+9.022%	1,847	-97.343%
2025-08-21	85.8000	91.8060	85.8000	90.4640	+3.551%	541	-97.104%
2025-08-20	86.5920	90.1560	85.6680	87.3620	+1.043%	410	-97.001%
2025-08-19	86.0640	90.2000	84.7220	86.4600	-0.933%	801	-96.970%
2025-08-18	88.2200	91.5200	84.7000	87.2740	-3.244%	1,216	-96.998%
2025-08-15	94.6000	99.0000	85.8000	90.2000	-6.797%	2,007	-97.095%
2025-08-14	98.4500	100.9580	92.4000	96.7780	-4.140%	1,664	-97.293%
2025-08-13	88.0000	103.4000	83.7100	100.9580	+12.696%	2,914	-97.405%
2025-08-12	93.3460	94.6000	86.0420	89.5840	-2.115%	3,408	-97.075%
2025-08-11	94.6000	94.6000	83.6220	91.5200	-2.095%	1,876	-97.137%
2025-08-08	92.4000	96.8000	91.3000	93.4780	+4.142%	1,318	-97.197%
2025-08-07	105.6000	109.6920	88.0000	89.7600	-15.789%	3,992	-97.081%
2025-08-06	118.8000	118.8000	96.8000	106.5900	-18.571%	5,010	-97.542%
2025-08-05	131.9780	140.9100	118.8880	130.9000	+0.490%	4,951	-97.998%
2025-08-04	118.8000	172.7000	112.0240	130.2620	+17.690%	35,591	-97.989%
2025-08-01	118.1620	118.1620	110.0000	110.6820	-5.432%	498	-97.633%
2025-07-31	116.6000	121.0000	116.6000	117.0400	-0.038%	489	-97.761%
2025-07-30	118.4700	118.8000	115.0600	117.0840	-2.169%	635	-97.762%
2025-07-29	122.7160	122.7160	116.8640	119.6800	-0.567%	560	-97.811%
2025-07-28	123.2000	123.2000	116.6000	120.3620	-1.671%	449	-97.823%
2025-07-25	123.2000	123.2000	114.4000	122.4080	+2.847%	619	-97.860%
2025-07-24	120.6700	125.0700	114.4000	119.0200	-1.744%	923	-97.799%
2025-07-23	110.3740	123.1780	110.0000	121.1320	+8.386%	915	-97.837%
2025-07-22	119.6800	119.6800	109.6920	111.7600	-3.201%	982	-97.656%
2025-07-21	119.9000	119.9000	112.2000	115.4560	-1.557%	857	-97.731%
2025-07-18	118.1400	120.6260	110.9900	117.2820	+1.698%	933	-97.766%
2025-07-17	116.6000	118.8000	110.6600	115.3240	-2.782%	962	-97.728%
2025-07-16	119.4600	121.0000	114.4000	118.6240	-1.064%	780	-97.791%
2025-07-15	123.2000	130.9440	116.6000	119.9000	-3.008%	403	-97.815%
2025-07-14	135.0800	139.4580	115.7200	123.6180	-5.879%	1,184	-97.881%
2025-07-11	129.8000	138.6000	127.6220	131.3400	-0.317%	754	-98.005%
2025-07-10	138.8200	138.8200	127.8200	131.7580	-1.302%	285	-98.012%
2025-07-09	134.2660	138.4680	123.2000	133.4960	-2.912%	586	-98.037%
2025-07-08	140.8000	143.0000	134.2220	137.5000	-2.344%	355	-98.095%
2025-07-07	143.0000	148.7860	136.5760	140.8000	+2.696%	945	-98.139%
2025-07-03	138.8200	141.2840	132.0220	137.1040	+2.567%	421	-98.089%
2025-07-02	125.4000	136.3560	123.2000	133.6720	+8.461%	949	-98.040%
2025-07-01	122.1000	126.4780	118.8880	123.2440	-0.850%	384	-97.874%
2025-06-30	123.2000	125.2900	118.8000	124.3000	+4.630%	826	-97.892%
2025-06-27	121.8580	126.5000	118.8000	118.8000	-3.104%	506	-97.795%
2025-06-26	122.3200	123.2000	118.8000	122.6060	+3.223%	847	-97.863%
2025-06-25	117.0400	123.1560	116.6000	118.7780	+1.485%	923	-97.794%
2025-06-24	116.6000	120.8240	116.3800	117.0400	+0.529%	522	-97.761%
2025-06-23	115.2360	120.2520	114.9280	116.4240	+1.031%	574	-97.750%
2025-06-20	123.2000	123.2000	114.9280	115.2360	-2.093%	628	-97.726%
2025-06-18	112.9040	118.5360	112.9040	117.7000	+1.905%	306	-97.774%
2025-06-17	116.6000	124.3000	114.4660	115.5000	-1.149%	2,176	-97.732%
2025-06-16	112.8820	118.8000	112.2440	116.8420	+0.397%	391	-97.758%
2025-06-13	116.6000	118.3380	111.3200	116.3800	-0.545%	796	-97.749%
2025-06-12	116.6660	119.6800	114.4000	117.0180	-2.547%	579	-97.761%
2025-06-11	124.1020	124.1020	115.1040	120.0760	+0.442%	528	-97.818%
2025-06-10	122.3640	127.2700	116.6000	119.5480	-2.878%	889	-97.808%
2025-06-09	121.0000	124.8720	121.0000	123.0900	+1.672%	483	-97.871%
2025-06-06	113.1460	123.2660	113.1460	121.0660	+3.791%	758	-97.836%
2025-06-05	122.2980	122.2980	114.9940	116.6440	-0.916%	717	-97.754%
2025-06-04	114.8620	125.8840	114.8620	117.7220	+2.490%	1,312	-97.774%
2025-06-03	114.4000	115.4780	110.6820	114.8620	+1.675%	321	-97.719%
2025-06-02	111.5180	114.0700	109.9340	112.9700	-1.741%	659	-97.681%
2025-05-30	118.3820	118.3820	113.9600	114.9720	-2.862%	868	-97.721%
2025-05-29	110.0000	134.8380	107.8000	118.3600	+8.032%	3,853	-97.786%
2025-05-28	105.1160	110.0000	105.0500	109.5600	+0.994%	1,318	-97.609%
2025-05-27	103.4000	109.9340	103.4000	108.4820	+4.848%	648	-97.585%
2025-05-23	96.9760	105.5560	96.9760	103.4660	+4.303%	1,375	-97.468%
2025-05-22	109.3620	112.2000	96.6460	99.1980	-8.651%	3,156	-97.359%
2025-05-21	103.4000	112.2000	103.4000	108.5920	+1.148%	1,257	-97.587%
2025-05-20	123.1780	123.1780	103.4000	107.3600	-8.768%	3,859	-97.560%
2025-05-19	111.6720	118.8000	111.5180	117.6780	+5.378%	1,419	-97.774%
2025-05-16	113.7400	118.3600	105.8200	111.6720	-1.818%	3,347	-97.654%
2025-05-15	121.0000	127.9960	110.0000	113.7400	-5.363%	2,891	-97.697%
2025-05-14	130.4600	134.7940	118.8000	120.1860	-10.089%	4,197	-97.820%
2025-05-13	129.8000	151.5140	124.9600	133.6720	+2.566%	4,634	-98.040%
2025-05-12	140.8000	142.9780	129.3600	130.3280	-8.269%	4,625	-97.990%
2025-05-09	145.8600	152.5920	132.3300	142.0760	-6.918%	4,249	-98.156%
2025-05-08	156.2000	156.2000	136.9280	152.6360	+0.931%	5,534	-98.283%
2025-05-07	171.6000	179.3000	140.8000	151.2280	-21.601%	7,067	-98.268%
2025-05-06	184.5580	204.6000	183.2600	192.8960	-0.057%	20,719	-98.642%
2025-05-05	189.2000	205.6780	178.9920	193.0060	+2.440%	3,082	-98.643%
2025-05-02	193.4900	220.0000	187.6600	188.4080	-3.177%	7,483	-98.609%
2025-05-01	153.9780	270.6000	153.9780	194.5900	+26.177%	138,299	-98.654%
2025-04-30	162.8000	162.8000	149.8200	154.2200	-3.920%	1,235	-98.301%
2025-04-29	143.3740	167.2000	138.6000	160.5120	+13.875%	2,106	-98.368%
2025-04-28	136.7740	151.8220	135.0800	140.9540	-4.729%	1,060	-98.141%
2025-04-25	143.0000	155.4300	129.4040	147.9500	+9.261%	1,861	-98.229%
2025-04-24	117.1500	141.1080	117.1500	135.4100	+10.305%	1,935	-98.065%
2025-04-23	122.1440	131.1200	121.0660	122.7600	+2.179%	2,609	-97.866%
2025-04-22	120.4940	125.6640	110.7040	120.1420	-7.284%	3,803	-97.819%
2025-04-21	155.7600	162.7560	114.7740	129.5800	-7.969%	28,756	-97.978%
2025-04-17	118.8000	149.3800	114.4000	140.8000	+18.299%	31,420	-98.139%
2025-04-16	121.0000	125.3780	112.3980	119.0200	-1.331%	184	-97.799%
2025-04-15	110.3300	121.0000	110.0220	120.6260	+6.054%	428	-97.828%
2025-04-14	103.8400	114.4880	103.8400	113.7400	+7.933%	772	-97.697%
2025-04-11	107.8000	115.4560	97.0200	105.3800	-1.074%	1,479	-97.514%
2025-04-10	123.6840	125.5100	103.2240	106.5240	-16.460%	1,329	-97.540%
2025-04-09	107.8000	127.5120	105.6000	127.5120	+14.772%	1,575	-97.945%
2025-04-08	136.4000	136.4000	103.5540	111.1000	-14.710%	2,443	-97.642%
2025-04-07	133.2540	138.5780	121.3300	130.2620	-4.361%	2,071	-97.989%
2025-04-04	123.9920	136.4000	121.2200	136.2020	+5.003%	2,319	-98.076%
2025-04-03	143.0000	145.2000	121.0000	129.7120	-10.122%	2,465	-97.980%
2025-04-02	131.9780	149.7320	123.2000	144.3200	+2.660%	1,528	-98.185%
2025-04-01	138.6000	145.9260	129.8000	140.5800	-0.156%	1,434	-98.136%
2025-03-31	149.6000	154.0000	116.6220	140.8000	-12.305%	3,402	-98.139%
2025-03-28	184.8220	187.0000	154.0000	160.5560	-45.128%	7,767	-98.368%
2025-03-27	183.2600	321.2000	154.0000	292.6000	+71.613%	110,234	-99.105%
2025-03-26	165.0000	187.0000	165.0000	170.5000	+1.974%	905	-98.463%
2025-03-25	167.2000	173.2940	165.0000	167.2000	+0.729%	357	-98.433%
2025-03-24	169.8400	178.2000	162.8000	165.9900	-3.269%	628	-98.422%
2025-03-21	169.4000	178.5960	163.0200	171.6000	-0.725%	386	-98.473%
2025-03-20	177.9800	187.0000	163.1520	172.8540	0.000%	416	-98.484%
2025-03-19	182.6000	184.4260	167.6400	172.8540	-5.337%	283	-98.484%
2025-03-18	182.3800	184.7120	175.5600	182.6000	+3.880%	341	-98.565%
2025-03-17	173.8000	180.1140	143.0000	175.7800	+2.567%	694	-98.510%
2025-03-14	181.6320	182.1380	165.5500	171.3800	-2.136%	688	-98.471%
2025-03-13	182.6000	189.9700	173.8000	175.1200	-3.853%	268	-98.504%
2025-03-12	206.7780	206.7780	173.8000	182.1380	-12.484%	970	-98.562%
2025-03-11	209.0000	211.2000	195.5360	208.1200	-1.458%	259	-98.741%
2025-03-10	198.5280	213.4000	189.2220	211.2000	+6.136%	355	-98.759%
2025-03-07	193.6000	200.7060	183.2160	198.9900	+1.220%	166	-98.683%
2025-03-06	213.4000	213.4000	190.9600	196.5920	-7.014%	480	-98.667%
2025-03-05	213.1800	213.1800	192.8300	211.4200	+7.615%	428	-98.761%
2025-03-04	187.8140	198.0000	180.4000	196.4600	+0.337%	572	-98.666%
2025-03-03	220.0000	220.0000	188.1440	195.8000	-6.168%	808	-98.662%
2025-02-28	204.6000	220.0000	202.6200	208.6700	+0.904%	358	-98.744%
2025-02-27	231.0000	231.0000	200.8380	206.8000	-6.931%	698	-98.733%
2025-02-26	209.0000	226.6000	209.0000	222.2000	+4.124%	632	-98.821%
2025-02-25	231.0000	231.0000	206.5800	213.4000	-3.960%	427	-98.772%
2025-02-24	231.0000	231.0000	209.6600	222.2000	-4.717%	862	-98.821%
2025-02-21	246.4000	252.4940	228.8000	233.2000	-5.357%	1,128	-98.877%
2025-02-20	255.2000	255.2000	237.6000	246.4000	-1.754%	903	-98.937%
2025-02-19	259.6000	259.6000	237.6000	250.8000	0.000%	880	-98.955%
2025-02-18	253.0000	254.1000	242.0000	250.8000	+1.786%	526	-98.955%
2025-02-14	253.0000	253.0000	242.0000	246.4000	+0.901%	468	-98.937%

.dark-mode .kScp0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kScp0y{ color: #333333; background-color: white; border: 2px solid #333333; }DRCTDirect Digital Holdings, Inc. Class A Common Stockstock NASDAQ

DRCT
Direct Digital Holdings, Inc. Class A Common Stock
stock NASDAQ