Direct Digital Holdings Inc (DRCT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.35849056604 | 4.24 | 4.66 | 3.8301 | 75346 | 4.20680071 | CS |
| 4 | -0.56 | -11.914893617 | 4.7 | 5.3 | 3.652 | 131437 | 4.25954956 | CS |
| 12 | -0.8 | -16.1943319838 | 4.94 | 6.23 | 2.21 | 424315 | 4.50838618 | CS |
| 26 | -8.89 | -68.2271680737 | 13.03 | 35.884 | 2.21 | 306286 | 9.27878765 | CS |
| 52 | 1.42 | 52.2058823529 | 2.72 | 35.884 | 1.96 | 400091 | 8.08260847 | CS |
| 156 | -0.16 | -3.72093023256 | 4.3 | 35.884 | 1.16 | 807980 | 4.11209482 | CS |
| 260 | -0.16 | -3.72093023256 | 4.3 | 35.884 | 1.16 | 807980 | 4.11209482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 4.14 | -0.02 | -0.48 | 4.15 | 4.28 | 4.08 | 31473 |
| 1722033300 | 4.16 | -0.08 | -1.89 | 4.32 | 4.38 | 4.04 | 43217 |
| 1721946900 | 4.24 | 0.26 | 6.53 | 3.95 | 4.39 | 3.8301 | 95392 |
| 1721860500 | 3.98 | -0.46 | -10.36 | 4.4 | 4.4 | 3.9 | 102679 |
| 1721774100 | 4.44 | 0.2 | 4.72 | 4.24 | 4.66 | 4.16 | 103970 |
| 1721687700 | 4.24 | 0.08 | 1.92 | 4.2 | 4.3 | 3.81 | 61310 |
| 1721428500 | 4.16 | 0.09 | 2.21 | 4.04 | 4.24 | 3.652 | 97048 |
| 1721342100 | 4.07 | -0.18 | -4.24 | 4.23 | 4.4718 | 4.04 | 85979 |
| 1721255700 | 4.25 | -0.61 | -12.55 | 4.5199999 | 4.79 | 4.2 | 201891 |
| 1721169300 | 4.86 | 0.62 | 14.62 | 4.24 | 5.3 | 4.2 | 444681 |
| 1721082900 | 4.24 | 0.35 | 9.00 | 3.89 | 4.3099999 | 3.84 | 145103 |
| 1720823700 | 3.89 | 0.02 | 0.52 | 3.9 | 4.25 | 3.75 | 177618 |
| 1720737300 | 3.87 | 0.03 | 0.78 | 3.96 | 4.0109 | 3.77 | 96560 |
| 1720650900 | 3.84 | -0.01 | -0.26 | 3.91 | 4.03 | 3.83 | 74925 |
| 1720564500 | 3.85 | -0.16 | -3.99 | 4 | 4.18 | 3.68 | 135448 |
| 1720478100 | 4.01 | -0.07 | -1.72 | 4.03 | 4.3404999 | 3.96 | 81280 |
| 1720218900 | 4.08 | -0.18 | -4.23 | 4.2 | 4.2299 | 3.9414 | 144131 |
| 1720040640 | 4.26 | -0.09 | -2.07 | 4.38 | 4.71 | 4.05 | 141946 |
| 1719959700 | 4.35 | -0.33 | -7.05 | 4.7 | 4.94 | 4.1721 | 232657 |
| 1719873300 | 4.68 | 0.38 | 8.84 | 4.03 | 4.74 | 4.0015 | 325468 |
| 1719614100 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719527700 | 4.3 | 0.58 | 15.59 | 3.82 | 4.5 | 3.68 | 438145 |
| 1719441300 | 3.72 | -0.06 | -1.59 | 3.71 | 3.83 | 3.59 | 44421 |
| 1719354900 | 3.78 | -0.03 | -0.79 | 3.82 | 3.908 | 3.6 | 72269 |
| 1719268500 | 3.81 | 0.16 | 4.38 | 3.59 | 3.88 | 3.56 | 280305 |
| 1719009300 | 3.65 | -0.19 | -4.95 | 3.82 | 3.99 | 3.56 | 179376 |
| 1718922900 | 3.84 | 0.02 | 0.52 | 3.75 | 3.9 | 3.52 | 302131 |
| 1718750100 | 3.82 | -0.24 | -5.91 | 3.99 | 4.17 | 3.72 | 190880 |
| 1718663700 | 4.0599999 | 0.27 | 7.12 | 4.01 | 4.5199999 | 3.91 | 401592 |
| 1718404500 | 3.79 | -0.85 | -18.32 | 5.05 | 5.37 | 3.6 | 744192 |
| 1718318100 | 4.64 | -0.5 | -9.73 | 4.79 | 6.23 | 4.35 | 3744830 |
| 1718231700 | 5.14 | 1.99 | 63.17 | 3.25 | 5.48 | 3.25 | 10662181 |
| 1718145300 | 3.15 | 0.51 | 19.32 | 2.7 | 3.21 | 2.65 | 212192 |
| 1718058900 | 2.64 | 0.17 | 6.88 | 2.47 | 2.85 | 2.47 | 148601 |
| 1717799700 | 2.47 | -0.26 | -9.52 | 2.7 | 2.81 | 2.43 | 146268 |
| 1717713300 | 2.73 | 0.17 | 6.64 | 2.56 | 2.93 | 2.5487 | 258721 |
| 1717626900 | 2.56 | 0.35 | 15.84 | 2.2799999 | 2.6899 | 2.23 | 374140 |
| 1717540500 | 2.21 | -0.31 | -12.30 | 2.31 | 2.3899 | 2.21 | 221534 |
| 1717454100 | 2.52 | -0.91 | -26.53 | 3.0099999 | 3.0499 | 2.47 | 592852 |
| 1717194900 | 3.43 | 0.04 | 1.18 | 3.32 | 3.43 | 3.27 | 61237 |
| 1717108500 | 3.39 | 0.13 | 3.99 | 3.24 | 3.42 | 3.21 | 64976 |
| 1717022100 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.32 | 3.11 | 71244 |
| 1716935700 | 3.25 | -0.07 | -2.11 | 3.24 | 3.29 | 3.14 | 94296 |
| 1716590100 | 3.32 | -0.05 | -1.48 | 3.37 | 3.45 | 3.2575 | 106528 |
| 1716503700 | 3.37 | -0.08 | -2.32 | 3.49 | 3.49 | 3.3 | 82240 |
| 1716417300 | 3.45 | -0.02 | -0.58 | 3.45 | 3.63 | 3.36 | 71011 |
| 1716330900 | 3.47 | -0.21 | -5.71 | 3.75 | 3.75 | 3.3969 | 99922 |
| 1716244500 | 3.68 | -0.17 | -4.42 | 3.9 | 4.05 | 3.57 | 128875 |
| 1715985300 | 3.85 | 0.05 | 1.32 | 3.81 | 3.945 | 3.8001 | 41491 |
| 1715898900 | 3.8 | -0.02 | -0.52 | 3.83 | 4.1 | 3.79 | 99329 |
| 1715812500 | 3.82 | -0.04 | -1.04 | 3.95 | 4.17 | 3.71 | 153301 |
| 1715726100 | 3.86 | -0.04 | -1.03 | 4.1 | 4.448 | 3.85 | 214306 |
| 1715639700 | 3.9 | -0.07 | -1.76 | 4.03 | 4.2829 | 3.8 | 114459 |
| 1715380500 | 3.97 | -0.31 | -7.24 | 4.29 | 4.37 | 3.9 | 136892 |
| 1715294100 | 4.28 | -0.28 | -6.14 | 4.5599999 | 4.7 | 4.2 | 80310 |
| 1715207700 | 4.5599999 | 0.02 | 0.55 | 4.43 | 5 | 4.43 | 163545 |
| 1715121300 | 4.535 | -0.37 | -7.45 | 4.94 | 4.94 | 4.3901 | 140269 |
| 1715034900 | 4.9 | -0.45 | -8.41 | 5.3 | 5.5297 | 4.87 | 97773 |
| 1714775700 | 5.35 | -0.03 | -0.56 | 5.45 | 5.6999 | 5.3 | 63566 |
| 1714689300 | 5.38 | 0.1 | 1.89 | 5.25 | 5.5367 | 5.22 | 52309 |
| 1714602900 | 5.28 | 0.04 | 0.76 | 5.3099999 | 5.5899 | 5.15 | 68627 |
| 1714516500 | 5.24 | -0.24 | -4.38 | 5.4 | 5.4494999 | 5.1 | 57961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
