Direct Digital Inc. (DRCT)
0.62
-0.11 (-15.05%)
At close: Mar 31, 2025, 3:59 PM
0.64
4.05%
After-hours: Mar 31, 2025, 07:41 PM EDT
Direct Digital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.84 | 0.85 | 0.70 | 0.73 | -0.60 | -45.11% | 1,650,650 |
| Mar 27, 2025 | 0.83 | 1.46 | 0.70 | 1.33 | 0.55 | 70.51% | 24,251,600 |
| Mar 26, 2025 | 0.75 | 0.85 | 0.75 | 0.78 | 0.02 | 2.63% | 199,636 |
| Mar 25, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.01 | 1.33% | 78,513 |
| Mar 24, 2025 | 0.77 | 0.81 | 0.74 | 0.75 | -0.03 | -3.85% | 138,235 |
| Mar 21, 2025 | 0.77 | 0.81 | 0.74 | 0.78 | -0.01 | -1.27% | 84,827 |
| Mar 20, 2025 | 0.81 | 0.85 | 0.74 | 0.79 | 0.00 | 0.00% | 91,586 |
| Mar 19, 2025 | 0.83 | 0.84 | 0.76 | 0.79 | -0.04 | -4.82% | 62,368 |
| Mar 18, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.03 | 3.75% | 75,000 |
| Mar 17, 2025 | 0.79 | 0.82 | 0.65 | 0.80 | 0.02 | 2.56% | 152,676 |
| Mar 14, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | -0.02 | -2.50% | 151,334 |
| Mar 13, 2025 | 0.83 | 0.86 | 0.79 | 0.80 | -0.03 | -3.61% | 58,946 |
| Mar 12, 2025 | 0.94 | 0.94 | 0.79 | 0.83 | -0.12 | -12.63% | 213,438 |
| Mar 11, 2025 | 0.95 | 0.96 | 0.89 | 0.95 | -0.01 | -1.04% | 56,877 |
| Mar 10, 2025 | 0.90 | 0.97 | 0.86 | 0.96 | 0.06 | 6.67% | 78,180 |
| Mar 7, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.01 | 1.12% | 36,415 |
| Mar 6, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | -0.07 | -7.29% | 105,562 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.88 | 0.96 | 0.07 | 7.87% | 94,112 |
| Mar 4, 2025 | 0.85 | 0.90 | 0.82 | 0.89 | 0.00 | 0.00% | 125,944 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.86 | 0.89 | -0.06 | -6.32% | 177,864 |
| Feb 28, 2025 | 0.93 | 1.00 | 0.92 | 0.95 | 0.01 | 1.06% | 78,796 |
| Feb 27, 2025 | 1.05 | 1.05 | 0.91 | 0.94 | -0.07 | -6.93% | 153,600 |
| Feb 26, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 0.04 | 4.12% | 139,017 |
| Feb 25, 2025 | 1.05 | 1.05 | 0.94 | 0.97 | -0.04 | -3.96% | 93,993 |
| Feb 24, 2025 | 1.05 | 1.05 | 0.95 | 1.01 | -0.05 | -4.72% | 189,710 |
| Feb 21, 2025 | 1.12 | 1.15 | 1.04 | 1.06 | -0.06 | -5.36% | 248,200 |
| Feb 20, 2025 | 1.16 | 1.16 | 1.08 | 1.12 | -0.02 | -1.75% | 198,600 |
| Feb 19, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 0.00 | 0.00% | 193,499 |
| Feb 18, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 0.02 | 1.79% | 115,723 |
| Feb 14, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 0.01 | 0.90% | 103,059 |
| Feb 13, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | -0.04 | -3.48% | 203,518 |
| Feb 12, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 0.00 | 0.00% | 59,626 |
| Feb 11, 2025 | 1.19 | 1.22 | 1.11 | 1.15 | -0.04 | -3.36% | 298,147 |
| Feb 10, 2025 | 1.16 | 1.23 | 1.13 | 1.19 | 0.03 | 2.59% | 161,666 |
| Feb 7, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 0.01 | 0.87% | 191,594 |
| Feb 6, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | 0.04 | 3.60% | 424,900 |
| Feb 5, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | -0.04 | -3.48% | 160,483 |
| Feb 4, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 0.00 | 0.00% | 140,200 |
| Feb 3, 2025 | 1.16 | 1.16 | 1.08 | 1.15 | -0.05 | -4.17% | 192,843 |
| Jan 31, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | -0.03 | -2.44% | 201,042 |
| Jan 30, 2025 | 1.28 | 1.35 | 1.21 | 1.23 | -0.14 | -10.22% | 371,101 |
| Jan 29, 2025 | 1.24 | 1.42 | 1.16 | 1.37 | 0.13 | 10.48% | 906,032 |
| Jan 28, 2025 | 1.26 | 1.27 | 1.21 | 1.24 | -0.04 | -3.13% | 140,318 |
| Jan 27, 2025 | 1.31 | 1.36 | 1.22 | 1.28 | -0.08 | -5.88% | 523,816 |
| Jan 24, 2025 | 1.39 | 1.47 | 1.30 | 1.36 | -0.02 | -1.45% | 512,104 |
| Jan 23, 2025 | 1.28 | 1.41 | 1.28 | 1.38 | 0.07 | 5.34% | 343,100 |
| Jan 22, 2025 | 1.30 | 1.36 | 1.25 | 1.31 | 0.02 | 1.55% | 278,443 |
| Jan 21, 2025 | 1.33 | 1.37 | 1.25 | 1.29 | 0.00 | 0.00% | 554,400 |
| Jan 17, 2025 | 1.35 | 1.55 | 1.24 | 1.29 | -0.03 | -2.27% | 979,700 |
| Jan 16, 2025 | 1.38 | 1.40 | 1.25 | 1.32 | -0.08 | -5.71% | 631,775 |