Direct Digital Inc.

AI Score

0

Unlock

1.45
-0.05 (-3.33%)
At close: Jan 15, 2025, 9:55 AM

DRCT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.64 1.82 1.45 1.50 -0.12 -7.41% 1,013,380
Jan 13, 2025 1.46 2.20 1.45 1.62 -0.02 -1.22% 5,844,229
Jan 10, 2025 1.26 2.61 1.20 1.64 0.45 37.82% 35,823,800
Jan 8, 2025 1.30 1.30 1.10 1.19 -0.13 -9.85% 893,800
Jan 7, 2025 1.52 1.52 1.31 1.32 -0.23 -14.84% 750,140
Jan 6, 2025 1.80 1.80 1.46 1.55 -0.07 -4.32% 1,217,600
Jan 3, 2025 1.65 1.74 1.52 1.62 0.03 1.89% 841,611
Jan 2, 2025 1.66 1.97 1.41 1.59 0.00 0.00% 1,879,115
Dec 31, 2024 2.37 2.37 1.57 1.59 -0.63 -28.38% 1,495,410
Dec 30, 2024 2.30 2.51 2.06 2.22 -0.30 -11.90% 1,968,900
Dec 27, 2024 2.95 3.30 2.26 2.52 -0.49 -16.28% 2,523,900
Dec 26, 2024 3.14 3.22 2.55 3.01 -0.70 -18.87% 5,438,335
Dec 24, 2024 6.47 6.59 3.42 3.71 -1.79 -32.55% 23,819,428
Dec 23, 2024 0.60 5.50 0.60 5.50 4.95 900.00% 68,542,200
Dec 20, 2024 0.59 0.61 0.51 0.55 -0.04 -6.78% 178,912
Dec 19, 2024 0.62 0.64 0.56 0.59 0.01 1.72% 157,342
Dec 18, 2024 0.66 0.67 0.58 0.58 -0.06 -9.38% 162,200
Dec 17, 2024 0.65 0.70 0.61 0.64 -0.02 -3.03% 196,085
Dec 16, 2024 0.66 0.74 0.65 0.66 0.00 0.00% 195,119
Dec 13, 2024 0.80 0.82 0.66 0.66 -0.12 -15.38% 250,860
Dec 12, 2024 0.83 0.92 0.77 0.78 -0.05 -6.02% 239,719
Dec 11, 2024 0.91 0.94 0.82 0.83 -0.08 -8.79% 232,605
Dec 10, 2024 1.02 1.04 0.90 0.91 -0.10 -9.90% 226,341
Dec 9, 2024 0.85 1.01 0.85 1.01 0.16 18.82% 433,821
Dec 6, 2024 0.90 0.97 0.85 0.85 -0.10 -10.53% 228,415
Dec 5, 2024 0.92 0.98 0.90 0.95 0.04 4.40% 170,200
Dec 4, 2024 1.02 1.05 0.76 0.91 -0.11 -10.78% 383,933
Dec 3, 2024 1.15 1.15 1.02 1.02 -0.15 -12.82% 221,300
Dec 2, 2024 1.20 1.29 1.09 1.17 -0.03 -2.50% 196,700
Nov 29, 2024 1.20 1.31 1.18 1.20 -0.01 -0.83% 61,043
Nov 27, 2024 1.25 1.35 1.20 1.21 -0.07 -5.47% 90,525
Nov 26, 2024 1.30 1.34 1.24 1.28 -0.06 -4.48% 94,311
Nov 25, 2024 1.35 1.37 1.20 1.34 0.05 3.88% 143,100
Nov 22, 2024 1.22 1.32 1.16 1.29 0.10 8.40% 150,700
Nov 21, 2024 1.28 1.36 1.15 1.19 -0.13 -9.85% 159,400
Nov 20, 2024 1.42 1.51 1.26 1.32 -0.10 -7.04% 184,184
Nov 19, 2024 1.44 1.50 1.36 1.42 0.11 8.40% 115,200
Nov 18, 2024 1.61 1.71 1.28 1.31 -0.26 -16.56% 165,415
Nov 15, 2024 1.95 1.98 1.56 1.57 -0.36 -18.65% 175,600
Nov 14, 2024 2.14 2.19 1.90 1.93 0.06 3.21% 315,600
Nov 13, 2024 2.10 2.22 1.85 1.87 -0.77 -29.17% 245,678
Nov 12, 2024 2.66 2.67 2.51 2.64 0.02 0.76% 66,700
Nov 11, 2024 2.55 2.65 2.38 2.62 0.04 1.55% 59,785
Nov 8, 2024 2.67 2.75 2.45 2.58 -0.02 -0.77% 45,000
Nov 7, 2024 2.49 2.85 2.49 2.60 0.11 4.42% 59,031
Nov 6, 2024 2.65 2.81 2.49 2.49 -0.06 -2.35% 39,148
Nov 5, 2024 2.35 2.56 2.33 2.55 0.16 6.69% 25,865
Nov 4, 2024 2.63 2.63 2.37 2.39 -0.24 -9.13% 63,958
Nov 1, 2024 2.77 2.82 2.60 2.63 -0.09 -3.31% 51,700
Oct 31, 2024 2.89 2.89 2.65 2.72 -0.12 -4.23% 32,200