Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direct Digital Holdings, Inc. (DRCT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
3.0100+0.1700 (+5.99%)
At close: 04:00PM EDT
2.9350 -0.08 (-2.49%)
After hours: 06:22PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20222.89003.04002.74003.01003.0100120,600
Aug 18, 20222.74002.93002.71002.84002.840082,100
Aug 17, 20223.05003.11502.78002.84002.8400172,000
Aug 16, 20222.97003.27002.90003.09003.0900458,700
Aug 15, 20223.00003.08002.90002.95002.9500203,400
Aug 12, 20222.84003.10002.70003.05003.0500828,400
Aug 11, 20223.75003.85002.81003.00003.000022,477,400
Aug 10, 20222.53002.55002.42002.55002.5500138,700
Aug 09, 20222.42002.56002.40002.47002.4700102,500
Aug 08, 20222.41002.57002.27002.50002.5000278,600
Aug 05, 20222.19002.30002.10002.28002.2800244,900
Aug 04, 20222.06002.17001.94002.14002.1400181,900
Aug 03, 20221.77002.71001.77002.15002.15001,495,800
Aug 02, 20221.65001.80501.57101.79001.7900185,200
Aug 01, 20221.72001.77001.64001.66001.6600116,200
Jul 29, 20221.65001.74001.56001.72001.7200126,100
Jul 28, 20221.62001.72201.52001.63001.6300165,500
Jul 27, 20221.67001.76201.65601.68001.6800188,400
Jul 26, 20221.71001.81001.70001.76001.7600137,800
Jul 25, 20221.96002.07001.77001.84001.8400290,900
Jul 22, 20222.33002.33001.85002.03002.0300657,000
Jul 21, 20222.23002.45002.15002.25002.25001,536,900
Jul 20, 20222.57003.20002.34002.35002.350048,981,800
Jul 19, 20221.45001.54601.43001.49001.490075,800
Jul 18, 20221.47001.56401.47001.49001.490017,200
Jul 15, 20221.59001.59001.42001.50001.500048,200
Jul 14, 20221.58001.59001.44001.54001.540046,900
Jul 13, 20221.44001.59001.38001.54501.5450168,700
Jul 12, 20221.42001.44001.34201.43001.4300113,600
Jul 11, 20221.35001.43001.33001.33001.330013,900
Jul 08, 20221.34001.42601.34001.36001.360019,400
Jul 07, 20221.33001.44001.31501.37001.370054,700
Jul 06, 20221.36001.36001.28701.31001.310029,000
Jul 05, 20221.18001.33001.18001.33001.330051,000
Jul 01, 20221.31001.31001.22001.28001.280029,400
Jun 30, 20221.22001.30001.20201.28001.280047,900
Jun 29, 20221.25001.25001.16001.21001.210043,400
Jun 28, 20221.27001.32001.26001.27001.270035,300
Jun 27, 20221.30001.35101.28001.29001.290069,700
Jun 24, 20221.31001.37001.30001.33001.330063,900
Jun 23, 20221.32001.32901.26001.28001.280039,300
Jun 22, 20221.46001.46001.24001.26001.2600126,400
Jun 21, 20221.36001.44001.35001.35001.350069,300
Jun 17, 20221.39001.41701.29401.38001.380061,500
Jun 16, 20221.31001.40001.29501.35001.350037,000
Jun 15, 20221.42001.45701.33001.40001.400037,800
Jun 14, 20221.51001.51501.38001.41001.4100100,300
Jun 13, 20221.50001.59101.43001.46001.4600116,400
Jun 10, 20221.53001.66001.46001.59001.5900163,900
Jun 09, 20221.60001.68701.51001.62001.620072,200
Jun 08, 20221.61301.65901.57001.60001.600064,100
Jun 07, 20221.79001.79001.58001.62001.6200166,700
Jun 06, 20221.82001.85001.72001.79001.790078,900
Jun 03, 20221.82001.85001.70001.83001.830093,600
Jun 02, 20221.76001.83001.60001.70001.7000190,200
Jun 01, 20221.76001.93001.76001.81001.8100131,300
May 31, 20221.59501.87001.59001.75001.750097,800
May 27, 20221.55001.62001.55001.62001.620075,900
May 26, 20221.55001.66001.55001.64001.640015,000
May 25, 20221.58001.71001.56001.58001.580032,200
May 24, 20221.63001.65001.54001.57001.5700137,300
May 23, 20221.66001.68001.53001.68001.680054,400
May 20, 20221.72001.74001.60001.61001.610057,800
May 19, 20221.81601.81601.61001.69001.690050,400
May 18, 20221.93001.93001.69001.69001.690076,600
May 17, 20221.85001.89001.54001.78001.7800184,600
May 16, 20221.98002.03801.81001.93001.9300147,100
May 13, 20222.05002.30001.91002.00002.0000492,200
May 12, 20222.04002.49002.01002.45002.4500257,800
May 11, 20222.13002.15002.03002.08002.080075,900
May 10, 20222.25002.33001.98002.10002.1000263,900
May 09, 20222.25002.38002.25002.25002.2500137,100
May 06, 20222.35002.48002.25002.30002.3000130,900
May 05, 20222.56002.63302.35002.41002.4100153,400
May 04, 20222.53002.79002.50002.58502.5850355,600
May 03, 20222.26002.59002.26002.52002.5200268,500
May 02, 20222.21002.36802.21002.26002.260054,200
Apr 29, 20222.60002.60002.18002.24002.2400157,300
Apr 28, 20222.68002.68002.40002.48002.480081,100
Apr 27, 20222.16002.59002.15002.53002.5300355,000
Apr 26, 20222.26002.30002.18002.20002.200079,700
Apr 25, 20222.24002.30002.18002.26002.260062,300
Apr 22, 20222.26002.37002.20002.21002.2100110,700
Apr 21, 20222.37002.40002.24002.26002.2600111,000
Apr 20, 20222.44002.44002.33002.37002.3700146,400
Apr 19, 20222.30002.38002.25002.28002.2800186,400
Apr 18, 20222.44002.53002.22002.26002.2600301,400
Apr 14, 20222.72002.72002.42002.45002.4500234,200
Apr 13, 20222.79002.86002.58002.61002.6100159,400
Apr 12, 20222.80002.90002.57002.64002.6400243,700
Apr 11, 20222.87003.04002.78002.78002.7800277,300
Apr 08, 20222.97003.03002.83002.86002.8600356,900
Apr 07, 20222.92003.19002.86002.96002.9600705,300
Apr 06, 20223.21003.38002.88002.98002.9800722,700
Apr 05, 20223.60003.80003.17103.21003.21001,130,700
Apr 04, 20224.18004.28003.50003.67003.67001,098,100
Apr 01, 20224.28004.75004.01004.24004.24004,007,000
Mar 31, 20223.86004.50003.65004.36004.36005,990,900
Mar 30, 20224.71005.49004.10004.14004.1400128,077,200
Mar 29, 20222.33002.63002.33002.58002.58005,459,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement