Direct Digital Holdings (DRCT)
NASDAQ:DRCT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
0.83
0.83
0.76
0.77
0.77
-4.94%
43,509
0.02
Mar 31, 2026
0.78
0.83
0.77
0.81
0.81
+4.92%
66,131
0.03
Mar 30, 2026
0.76
0.90
0.75
0.77
0.77
+0.52%
187,950
0.07
Mar 27, 2026
0.72
0.78
0.72
0.77
0.77
+3.09%
95,651
0.04
Mar 26, 2026
0.79
0.81
0.72
0.75
0.75
-5.82%
66,102
0.03
Mar 25, 2026
0.86
0.88
0.79
0.79
0.79
-4.35%
92,630
0.04
Mar 24, 2026
0.82
0.87
0.78
0.83
0.83
-0.36%
47,871
0.02
Mar 23, 2026
0.83
0.89
0.78
0.83
0.83
+1.34%
87,247
0.03
Mar 20, 2026
0.87
0.93
0.80
0.82
0.82
-6.29%
110,026
0.04
Mar 19, 2026
0.91
0.91
0.85
0.87
0.87
-6.02%
128,748
0.05
Mar 18, 2026
0.97
0.97
0.90
0.93
0.93
-4.12%
66,135
0.02
Mar 17, 2026
1.00
1.00
0.95
0.97
0.97
-0.10%
52,231
0.02
Mar 16, 2026
0.97
1.00
0.95
0.97
0.97
-0.92%
93,025
0.03
Mar 13, 2026
0.98
1.00
0.97
0.98
0.98
-0.10%
40,032
0.01
Mar 12, 2026
0.98
1.00
0.96
0.98
0.98
+1.13%
34,522
0.01
Mar 11, 2026
1.00
1.03
0.97
0.97
0.97
-3.96%
62,362
0.02
Mar 10, 2026
0.96
1.07
0.93
1.01
1.01
+3.59%
126,451
0.05
Mar 09, 2026
1.00
1.00
0.93
0.98
0.98
-2.11%
66,463
0.02
Mar 06, 2026
1.02
1.04
0.99
1.00
1.00
-4.23%
60,871
0.02
Mar 05, 2026
1.01
1.10
0.98
1.04
1.04
+0.97%
182,479
0.07
Mar 04, 2026
1.00
1.08
0.98
1.03
1.03
+3.10%
131,924
0.05
Mar 03, 2026
1.00
1.03
0.89
1.00
1.00
-2.06%
322,143
0.12
Mar 02, 2026
1.04
1.09
0.98
1.02
1.02
-6.42%
216,893
0.08
Feb 27, 2026
0.94
1.15
0.85
1.09
1.09
+18.48%
349,694
0.13
Feb 26, 2026
0.95
0.98
0.80
0.92
0.92
-3.36%
304,355
0.11
Feb 25, 2026
1.06
1.10
0.93
0.95
0.95
-8.46%
441,551
0.16
Feb 24, 2026
1.03
1.12
1.00
1.04
1.04
+0.97%
349,848
0.13
Feb 23, 2026
1.27
1.33
1.00
1.03
1.03
-17.60%
634,333
0.23
Feb 20, 2026
1.43
1.47
1.18
1.25
1.25
-12.59%
547,978
0.20
Feb 19, 2026
1.46
1.51
1.41
1.43
1.43
-2.05%
53,547
0.02
Feb 18, 2026
1.43
1.52
1.36
1.46
1.46
+2.82%
77,371
0.03
Feb 17, 2026
1.55
1.55
1.32
1.42
1.42
-7.19%
227,491
0.08
Feb 16, 2026
1.60
1.60
1.51
1.53
1.53
0.00%
0
0.00
Feb 13, 2026
1.60
1.60
1.51
1.53
1.53
-3.16%
83,100
0.03
Feb 12, 2026
1.70
1.70
1.52
1.58
1.58
-7.60%
350,060
0.13
Feb 11, 2026
1.84
1.96
1.70
1.71
1.71
+4.27%
245,568
0.09
Feb 10, 2026
1.66
1.95
1.63
1.85
1.85
+12.80%
378,611
0.14
Feb 09, 2026
1.71
1.73
1.63
1.64
1.64
-4.65%
186,632
0.07
Feb 06, 2026
1.60
1.72
1.45
1.72
1.72
+8.18%
431,822
0.16
Feb 05, 2026
1.72
1.76
1.51
1.59
1.59
-9.66%
321,999
0.12
Feb 04, 2026
1.88
1.90
1.69
1.76
1.76
-5.88%
237,980
0.09
Feb 03, 2026
2.08
2.15
1.84
1.87
1.87
-11.79%
399,450
0.15
Feb 02, 2026
2.11
2.23
1.80
2.12
2.12
-7.02%
348,813
0.13
Jan 30, 2026
2.39
2.45
2.13
2.28
2.28
-12.98%
405,747
0.15
Jan 29, 2026
2.95
3.00
1.65
2.62
2.62
-15.21%
1,655,004
0.61
Jan 28, 2026
2.97
3.37
2.96
3.09
3.09
+4.04%
706,992
0.26
Jan 27, 2026
3.37
3.83
2.82
2.97
2.97
-12.65%
1,202,036
0.45
Jan 26, 2026
3.98
4.27
3.15
3.40
3.40
-17.27%
2,656,115
1.01
Jan 23, 2026
5.44
6.04
3.58
4.11
4.11
+77.92%
113,365,203
137.34
Jan 22, 2026
1.83
2.54
1.79
2.31
2.31
+29.78%
18,330,760
34.29
Rows: