Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

Historical Prices For Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.65	0.66	0.55	0.59	542,247	0.59
4/02/2025	0.60	0.68	0.56	0.66	335,325	0.66
4/01/2025	0.63	0.66	0.59	0.64	313,513	0.64
3/31/2025	0.68	0.70	0.53	0.64	743,844	0.64
3/28/2025	0.84	0.85	0.70	0.73	1,708,677	0.73
3/27/2025	0.83	1.46	0.70	1.33	24,173,015	1.33
3/26/2025	0.75	0.85	0.75	0.78	199,035	0.78
3/25/2025	0.76	0.79	0.75	0.76	78,513	0.76
3/24/2025	0.77	0.81	0.74	0.75	137,735	0.75
3/21/2025	0.77	0.81	0.74	0.78	84,827	0.78
3/20/2025	0.81	0.85	0.74	0.79	91,405	0.79
3/19/2025	0.83	0.84	0.76	0.79	62,368	0.79
3/18/2025	0.83	0.84	0.80	0.83	74,974	0.83
3/17/2025	0.79	0.82	0.65	0.80	152,676	0.80
3/14/2025	0.83	0.83	0.75	0.78	151,334	0.78
3/13/2025	0.83	0.86	0.79	0.80	58,946	0.80
3/12/2025	0.94	0.94	0.79	0.83	213,433	0.83
3/11/2025	0.95	0.96	0.89	0.95	56,874	0.95
3/10/2025	0.90	0.97	0.86	0.96	78,180	0.96
3/07/2025	0.88	0.91	0.83	0.90	36,415	0.90
3/06/2025	0.97	0.97	0.87	0.89	105,538	0.89
3/05/2025	0.97	0.97	0.88	0.96	94,077	0.96
3/04/2025	0.85	0.90	0.82	0.89	125,941	0.89
3/03/2025	1.00	1.00	0.86	0.89	177,655	0.89
2/28/2025	0.93	1.00	0.92	0.95	78,796	0.95
2/27/2025	1.05	1.05	0.91	0.94	153,600	0.94
2/26/2025	0.95	1.03	0.95	1.01	138,943	1.01
2/25/2025	1.05	1.05	0.94	0.97	93,794	0.97
2/24/2025	1.05	1.05	0.95	1.01	189,594	1.01
2/21/2025	1.12	1.15	1.04	1.06	248,200	1.06
2/20/2025	1.16	1.16	1.08	1.12	197,457	1.12
2/19/2025	1.18	1.18	1.08	1.14	193,439	1.14
2/18/2025	1.15	1.16	1.10	1.14	115,163	1.14
2/14/2025	1.15	1.15	1.10	1.12	103,059	1.12
2/13/2025	1.14	1.15	1.11	1.11	203,476	1.11
2/12/2025	1.12	1.17	1.11	1.15	59,474	1.15
2/11/2025	1.19	1.22	1.11	1.15	293,142	1.15
2/10/2025	1.16	1.23	1.13	1.19	161,601	1.19
2/07/2025	1.16	1.17	1.10	1.16	191,594	1.16
2/06/2025	1.19	1.24	1.12	1.15	423,798	1.15
2/05/2025	1.15	1.15	1.10	1.11	160,379	1.11
2/04/2025	1.15	1.17	1.11	1.15	136,568	1.15
2/03/2025	1.16	1.16	1.08	1.15	192,701	1.15
1/31/2025	1.20	1.25	1.18	1.20	201,042	1.20
1/30/2025	1.28	1.35	1.21	1.23	371,101	1.23
1/29/2025	1.24	1.42	1.16	1.37	902,090	1.37
1/28/2025	1.26	1.27	1.21	1.24	139,953	1.24
1/27/2025	1.31	1.36	1.22	1.28	519,555	1.28
1/24/2025	1.39	1.47	1.30	1.36	512,104	1.36
1/23/2025	1.28	1.41	1.28	1.38	342,117	1.38
1/22/2025	1.30	1.36	1.25	1.31	268,551	1.31
1/21/2025	1.33	1.37	1.25	1.29	540,437	1.29
1/17/2025	1.35	1.55	1.24	1.29	979,668	1.29
1/16/2025	1.38	1.40	1.25	1.32	631,520	1.32
1/15/2025	1.50	1.55	1.40	1.40	700,973	1.40
1/14/2025	1.64	1.82	1.45	1.50	1,027,606	1.50
1/13/2025	1.46	2.20	1.45	1.62	5,841,212	1.62
1/10/2025	1.26	1.64	1.20	1.64	35,823,793	1.64
1/08/2025	1.30	1.30	1.10	1.19	893,780	1.19
1/07/2025	1.52	1.52	1.31	1.32	707,461	1.32
1/06/2025	1.80	1.80	1.46	1.55	1,210,696	1.55