Canada markets close in 6 hours 2 minutes

Direct Digital Holdings, Inc. (DRCT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.6300+0.0950 (+2.09%)
As of 09:51AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20244.43004.66004.43004.63004.630019,049
May 07, 20244.94004.94004.39004.53504.5350140,300
May 06, 20245.30005.53004.87004.90004.900097,900
May 03, 20245.45005.70005.30005.35005.350063,600
May 02, 20245.25005.53705.22005.38005.380052,400
May 01, 20245.31005.59005.15005.28005.280068,600
Apr 30, 20245.40005.45005.10005.24005.240058,100
Apr 29, 20245.71005.72905.31005.48005.480097,700
Apr 26, 20246.11006.35305.52005.68005.6800142,600
Apr 25, 20246.06006.36006.00006.12006.120066,500
Apr 24, 20246.21006.40005.72006.24006.2400239,900
Apr 23, 20247.14007.49006.88006.93006.930069,400
Apr 22, 20246.89007.67906.89007.17007.170066,900
Apr 19, 20247.38007.71906.85006.92006.920071,400
Apr 18, 20247.09008.11007.08007.37007.370094,700
Apr 17, 20247.69008.02407.11007.15007.150099,400
Apr 16, 20248.16008.70507.61207.73007.730086,700
Apr 15, 20249.35009.91008.27008.30008.3000117,700
Apr 12, 20249.83009.83008.80009.43009.4300126,000
Apr 11, 202410.060010.06009.49009.74009.740080,400
Apr 10, 20249.920010.83009.850010.060010.060080,500
Apr 09, 202411.410011.410010.100010.250010.2500133,800
Apr 08, 202412.400012.400011.010011.520011.5200164,700
Apr 05, 202412.250013.070012.150012.610012.6100110,500
Apr 04, 202413.640014.310012.050012.310012.3100111,400
Apr 03, 202412.810013.660012.115013.400013.4000123,500
Apr 02, 202413.710013.740012.440012.820012.8200242,200
Apr 01, 202414.690014.860013.730014.310014.3100224,400
Mar 28, 202415.050016.370014.550015.240015.2400299,700
Mar 27, 202413.750017.770013.037016.040016.04001,524,200
Mar 26, 202429.170029.750026.000026.510026.5100444,800
Mar 25, 202425.090029.460025.004028.950028.9500190,000
Mar 22, 202427.690027.890024.868026.340026.3400212,500
Mar 21, 202432.000032.220024.930028.800028.8000264,500
Mar 20, 202428.000031.980027.700031.790031.7900278,200
Mar 19, 202428.050028.340023.900027.200027.2000301,600
Mar 18, 202434.000035.884028.155028.870028.8700321,800
Mar 15, 202428.650034.750028.450032.510032.5100371,900
Mar 14, 202426.930029.790026.790027.630027.6300204,800
Mar 13, 202423.380028.068023.286026.790026.7900258,500
Mar 12, 202422.690023.115021.560022.910022.910075,200
Mar 11, 202423.550024.200021.630022.080022.0800102,400
Mar 08, 202423.000024.850022.650023.530023.5300161,300
Mar 07, 202421.800023.169021.300022.910022.910083,600
Mar 06, 202424.480024.500021.210021.720021.7200218,300
Mar 05, 202424.250024.430023.000023.840023.8400142,500
Mar 04, 202423.460024.800022.630024.120024.1200147,800
Mar 01, 202422.810023.828021.530023.080023.0800121,000
Feb 29, 202422.230024.221021.565022.240022.2400216,000
Feb 28, 202422.220022.280019.100021.480021.4800222,100
Feb 27, 202418.100021.990018.100021.430021.4300308,400
Feb 26, 202416.530018.300016.530017.750017.7500212,900
Feb 23, 202416.930017.666016.190016.530016.5300155,200
Feb 22, 202415.300017.990015.000016.900016.9000225,700
Feb 21, 202416.540016.540015.090015.190015.1900110,500
Feb 20, 202417.910017.910015.802016.930016.9300212,800
Feb 16, 202415.950018.516015.400017.910017.9100440,100
Feb 15, 202414.760015.920014.310015.900015.9000117,900
Feb 14, 202414.470014.990014.001014.660014.6600137,100
Feb 13, 202413.060014.616013.060013.910013.9100164,500
Feb 12, 202415.990016.000012.900013.540013.5400597,300
Feb 09, 202413.500016.890013.500016.820016.8200506,900
Feb 08, 202411.610014.220011.600014.180014.1800407,800
Feb 07, 202410.910011.490010.620011.490011.4900193,300
Feb 06, 202410.200010.98009.850010.940010.9400234,300
Feb 05, 202410.610010.89009.600010.130010.1300639,600
Feb 02, 202410.980011.120010.450010.530010.5300136,400
Feb 01, 202411.350011.610010.011010.790010.7900196,700
Jan 31, 202411.200011.800011.160011.330011.330092,900
Jan 30, 202413.030013.030011.050011.560011.5600133,300
Jan 29, 202412.150012.780011.860012.450012.4500223,400
Jan 26, 202411.760011.900011.110011.720011.7200106,200
Jan 25, 202412.200013.110010.830011.810011.8100391,800
Jan 24, 202411.050012.252010.650011.980011.9800269,100
Jan 23, 202410.370010.87009.936010.740010.7400142,900
Jan 22, 202410.860010.95009.75209.92009.9200204,800
Jan 19, 202411.180011.239010.520010.820010.8200151,000
Jan 18, 202410.200011.680010.200011.290011.2900212,600
Jan 17, 202411.540011.54009.210010.000010.0000544,500
Jan 16, 202412.350012.410011.420011.850011.8500193,500
Jan 12, 202413.090013.292012.360012.550012.5500146,800
Jan 11, 202415.490015.490012.570013.340013.3400407,100
Jan 10, 202414.000015.840013.990015.410015.4100522,100
Jan 09, 202412.890013.830012.450013.540013.5400180,200
Jan 08, 202413.200013.433012.230012.890012.8900176,300
Jan 05, 202413.450013.990012.630013.180013.1800327,600
Jan 04, 202412.350013.790012.100013.170013.1700315,100
Jan 03, 202413.250013.341012.130012.510012.5100265,400
Jan 02, 202415.160015.380012.800013.320013.3200503,700
Dec 29, 202315.900017.420014.760014.880014.8800508,500
Dec 28, 202315.180017.100013.810015.720015.7200622,500
Dec 27, 202313.600015.500013.600014.980014.9800399,300
Dec 26, 202313.150013.930012.730013.600013.6000196,500
Dec 22, 202314.180014.380012.560013.150013.1500491,200
Dec 21, 202311.360013.990011.360013.960013.9600510,900
Dec 20, 202310.600011.950010.287011.360011.3600471,500
Dec 19, 20239.130010.79009.130010.400010.4000515,000
Dec 18, 20237.98009.50007.92009.15009.1500387,400
Dec 15, 20238.51008.76007.81007.98007.9800200,500
Dec 14, 20238.82009.15008.13108.58008.5800370,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...