Direct Digital Holdings Inc (DRCT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0107 | 2.08536347691 | 0.5131 | 0.565 | 0.5102 | 191632 | 0.5263458 | CS |
| 4 | 0.0338 | 6.89795918367 | 0.49 | 0.6129 | 0.47 | 209565 | 0.52944625 | CS |
| 12 | -0.1562 | -22.9705882353 | 0.68 | 1.23 | 0.4393 | 1259615 | 0.74208239 | CS |
| 26 | -0.0762 | -12.7 | 0.6 | 6.59 | 0.4393 | 2139555 | 2.56903089 | CS |
| 52 | -3.0662 | -85.4094707521 | 3.59 | 6.59 | 0.4393 | 1105257 | 2.57100986 | CS |
| 156 | -0.7962 | -60.3181818182 | 1.32 | 35.884 | 0.4393 | 622167 | 3.76935381 | CS |
| 260 | -3.7762 | -87.8186046512 | 4.3 | 35.884 | 0.4393 | 916155 | 3.56162268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 0.5238 | -0.0112 | -2.09 | 0.56 | 0.56 | 0.5224 | 135099 |
| 1750286100 | 0.535 | 0.01 | 1.90 | 0.5132 | 0.5387999 | 0.5132 | 67217 |
| 1750199700 | 0.525 | -0.0061 | -1.15 | 0.53 | 0.5649999 | 0.5203 | 478712 |
| 1750113300 | 0.5311 | 0.0021 | 0.40 | 0.5131 | 0.54 | 0.5102 | 85498 |
| 1749854100 | 0.529 | -0.0029 | -0.55 | 0.53 | 0.5379 | 0.506 | 175123 |
| 1749767700 | 0.5319 | -0.0139 | -2.55 | 0.5303 | 0.544 | 0.52 | 126321 |
| 1749681300 | 0.5457999 | 0.0023999 | 0.44 | 0.5641 | 0.5641 | 0.5232 | 115872 |
| 1749594900 | 0.5434 | -0.0161 | -2.88 | 0.5562 | 0.5785 | 0.53 | 195464 |
| 1749508500 | 0.5595 | 0.0092 | 1.67 | 0.55 | 0.567599 | 0.55 | 106126 |
| 1749249300 | 0.5503 | 0.0201 | 3.79 | 0.5143 | 0.5603 | 0.5143 | 166746 |
| 1749162900 | 0.5302 | -0.0049 | -0.92 | 0.5558999 | 0.5558999 | 0.5227 | 157705 |
| 1749076500 | 0.5351 | 0.013 | 2.49 | 0.5221 | 0.572238 | 0.5221 | 288554 |
| 1748990100 | 0.5221 | 0.0086 | 1.67 | 0.52 | 0.5249 | 0.5031 | 70008 |
| 1748903700 | 0.5135 | -0.0091 | -1.74 | 0.5069 | 0.5185 | 0.4997 | 144438 |
| 1748644500 | 0.5226 | -0.0154 | -2.86 | 0.5381 | 0.5381 | 0.518 | 186454 |
| 1748558100 | 0.538 | 0.04 | 8.03 | 0.5 | 0.6129 | 0.49 | 847353 |
| 1748471700 | 0.498 | 0.0049 | 0.99 | 0.4778 | 0.5 | 0.4775 | 288998 |
| 1748385300 | 0.4931 | 0.0228 | 4.85 | 0.49 | 0.4997 | 0.47 | 136486 |
| 1748039700 | 0.4703 | 0.0194 | 4.30 | 0.4408 | 0.4798 | 0.4408 | 298745 |
| 1747953300 | 0.4509 | -0.0427 | -8.65 | 0.4971 | 0.51 | 0.4393 | 691564 |
| 1747866900 | 0.4936 | 0.0056 | 1.15 | 0.47 | 0.51 | 0.47 | 273447 |
| 1747780500 | 0.488 | -0.0469 | -8.77 | 0.5598999 | 0.5598999 | 0.47 | 845681 |
| 1747694100 | 0.5349 | 0.0273 | 5.38 | 0.5076 | 0.54 | 0.5069 | 310830 |
| 1747434900 | 0.5076 | -0.0094 | -1.82 | 0.517 | 0.538 | 0.481 | 735968 |
| 1747348500 | 0.517 | -0.0293 | -5.36 | 0.55 | 0.5818 | 0.5 | 635925 |
| 1747262100 | 0.5463 | -0.0613 | -10.09 | 0.593 | 0.612671 | 0.54 | 922988 |
| 1747175700 | 0.6076 | 0.0152 | 2.57 | 0.59 | 0.6886989 | 0.5679999 | 1016977 |
| 1747089300 | 0.5924 | -0.0534 | -8.27 | 0.64 | 0.6499 | 0.588 | 1017365 |
| 1746830100 | 0.6458 | -0.048 | -6.92 | 0.663 | 0.6936 | 0.6015 | 933450 |
| 1746743700 | 0.6938 | 0.0064 | 0.93 | 0.71 | 0.71 | 0.6223999 | 1215262 |
| 1746657300 | 0.6874 | -0.1894 | -21.60 | 0.78 | 0.8149999 | 0.64 | 1534598 |
| 1746570900 | 0.8768 | -0.0005 | -0.06 | 0.8389 | 0.93 | 0.833 | 4422647 |
| 1746484500 | 0.8773 | 0.0209 | 2.44 | 0.86 | 0.9349 | 0.8136 | 670554 |
| 1746225300 | 0.8564 | -0.0281 | -3.18 | 0.8795 | 1 | 0.853 | 1633015 |
| 1746138900 | 0.8845 | 0.1835 | 26.18 | 0.6999 | 1.23 | 0.6987 | 30368187 |
| 1746052500 | 0.701 | -0.0286 | -3.92 | 0.74 | 0.74 | 0.681 | 271011 |
| 1745966100 | 0.7296 | 0.0889 | 13.88 | 0.6516999 | 0.76 | 0.63 | 461008 |
| 1745879700 | 0.6407 | -0.0318 | -4.73 | 0.6217 | 0.6901 | 0.614 | 232603 |
| 1745620500 | 0.6725 | 0.057 | 9.26 | 0.65 | 0.7065 | 0.5881999 | 406186 |
| 1745534100 | 0.6155 | 0.0575 | 10.30 | 0.5325 | 0.6414 | 0.5325 | 418231 |
| 1745447700 | 0.558 | 0.0119 | 2.18 | 0.5552 | 0.596 | 0.5503 | 567407 |
| 1745361300 | 0.5461 | -0.0429 | -7.28 | 0.5477 | 0.5712 | 0.5032 | 826113 |
| 1745274900 | 0.589 | -0.051 | -7.97 | 0.708 | 0.7398 | 0.5217 | 6232045 |
| 1744929300 | 0.64 | 0.099 | 18.30 | 0.54 | 0.679 | 0.52 | 6425385 |
| 1744842900 | 0.541 | -0.0073 | -1.33 | 0.55 | 0.569899 | 0.5109 | 40498 |
| 1744756500 | 0.5483 | 0.0313 | 6.05 | 0.5014999 | 0.55 | 0.5001 | 94007 |
| 1744670100 | 0.517 | 0.038 | 7.93 | 0.472 | 0.5204 | 0.472 | 162797 |
| 1744410900 | 0.479 | -0.0052 | -1.07 | 0.49 | 0.5248 | 0.441 | 325202 |
| 1744324500 | 0.4842 | -0.095425 | -16.46 | 0.58 | 0.58 | 0.4692 | 292192 |
| 1744238100 | 0.5796249 | 0.0746249 | 14.78 | 0.49 | 0.5796249 | 0.48 | 346515 |
| 1744151700 | 0.505 | -0.0871 | -14.71 | 0.62 | 0.62 | 0.4707 | 537014 |
| 1744065300 | 0.5921 | -0.027 | -4.36 | 0.6057 | 0.6299 | 0.5515 | 445258 |
| 1743806100 | 0.6191 | 0.0295 | 5.00 | 0.5636 | 0.62 | 0.551 | 509645 |
| 1743719700 | 0.5896 | -0.0664 | -10.12 | 0.65 | 0.66 | 0.55 | 541709 |
| 1743633300 | 0.656 | 0.017 | 2.66 | 0.5999 | 0.6806 | 0.56 | 335325 |
| 1743546900 | 0.639 | -0.001 | -0.16 | 0.63 | 0.6633 | 0.59 | 312490 |
| 1743460500 | 0.64 | -0.0898 | -12.30 | 0.68 | 0.7 | 0.5301 | 740742 |
| 1743201300 | 0.7298 | -0.6002 | -45.13 | 0.8401 | 0.85 | 0.7 | 1681329 |
| 1743114900 | 1.33 | 0.56 | 71.61 | 0.833 | 1.46 | 0.7 | 23952757 |
| 1743028500 | 0.775 | 0.015 | 1.97 | 0.75 | 0.85 | 0.75 | 198886 |
| 1742942100 | 0.76 | 0.0055001 | 0.73 | 0.76 | 0.7877 | 0.75 | 78511 |
| 1742855700 | 0.7544999 | -0.0255 | -3.27 | 0.772 | 0.81 | 0.74 | 137735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
