5 DAY PERFORMANCE
+790.91%
1 MONTH PERFORMANCE
+7.69%
3 MONTH PERFORMANCE
-64.62%
6 MONTH PERFORMANCE
-81.99%
YEAR-TO-DATE PERFORMANCE
-93.08%
1 YEAR PERFORMANCE
-98.64%
Direct Digital Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/26/2026 | $0.18 | $0.11 (-38.89%) | $0.18 | $0.10 | 79.96 K | $77.99 K |
| 10/20/2026 | $0.28 | $0.25 (-10.8%) | $0.28 | $0.25 | 8.99 K | $176.82 K |
| 10/06/2026 | $0.55 | $0.54 (-1.8%) | $0.60 | $0.51 | 43.06 K | $382.93 K |
| 10/02/2026 | $1.54 | $0.91 (-40.91%) | $1.54 | $0.67 | 1.41 M | $645.19 K |
| 10/01/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 6.51 K | $1.07 M |
| 09/30/2026 | $1.53 | $1.52 (-0.65%) | $1.63 | $1.51 | 14.94 K | $1.08 M |
| 09/29/2026 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.52 | 8.61 K | $1.08 M |
| 09/28/2026 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.51 | 25.83 K | $1.08 M |
| 09/25/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.57 | 16.07 K | $1.11 M |
| 09/24/2026 | $1.61 | $1.58 (-1.86%) | $1.67 | $1.55 | 6.89 K | $1.12 M |
| 09/23/2026 | $1.59 | $1.61 (1.26%) | $1.69 | $1.55 | 27.75 K | $1.14 M |
| 09/22/2026 | $1.73 | $1.62 (-6.36%) | $1.73 | $1.58 | 10.75 K | $1.15 M |
| 09/21/2026 | $1.66 | $1.70 (2.41%) | $1.80 | $1.66 | 15.45 K | $1.21 M |
| 09/18/2026 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.61 | 20.10 K | $1.16 M |
| 09/17/2026 | $1.70 | $1.70 (0%) | $1.81 | $1.69 | 23.39 K | $1.21 M |
| 09/16/2026 | $2.06 | $1.72 (-16.5%) | $2.07 | $1.61 | 75.82 K | $1.22 M |
| 09/15/2026 | $1.83 | $2.08 (13.66%) | $2.15 | $1.77 | 317.65 K | $1.47 M |
| 09/14/2026 | $1.74 | $1.83 (5.17%) | $1.96 | $1.64 | 8.32 M | $1.30 M |
| 09/11/2026 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.71 | 5.39 K | $1.21 M |
| 09/10/2026 | $1.75 | $1.77 (1.14%) | $1.85 | $1.75 | 10.52 K | $1.25 M |
| 09/09/2026 | $1.93 | $1.79 (-7.25%) | $1.94 | $1.75 | 22.37 K | $1.27 M |
| 09/08/2026 | $1.87 | $1.95 (4.28%) | $1.98 | $1.82 | 6.55 K | $1.38 M |
| 09/04/2026 | $1.91 | $1.96 (2.62%) | $1.99 | $1.78 | 20.27 K | $1.39 M |
| 09/03/2026 | $1.93 | $1.99 (3.11%) | $1.99 | $1.93 | 13.68 K | $1.41 M |
| 09/02/2026 | $1.92 | $1.91 (-0.52%) | $1.98 | $1.90 | 14.21 K | $1.35 M |
| 09/01/2026 | $2.20 | $1.95 (-11.36%) | $2.24 | $1.95 | 21.93 K | $1.38 M |
| 08/31/2026 | $2.38 | $2.26 (-5.04%) | $2.46 | $2.26 | 18.95 K | $1.60 M |
| 08/28/2026 | $2.35 | $2.38 (1.28%) | $2.40 | $2.34 | 8.38 K | $1.69 M |
| 08/27/2026 | $2.37 | $2.31 (-2.53%) | $2.41 | $2.30 | 9.16 K | $1.64 M |
| 08/26/2026 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.33 | 5.77 K | $1.66 M |
| 08/25/2026 | $2.35 | $2.30 (-2.13%) | $2.36 | $2.29 | 5.44 K | $1.63 M |
| 08/24/2026 | $2.46 | $2.35 (-4.47%) | $2.47 | $2.35 | 8.23 K | $1.67 M |
| 08/21/2026 | $2.53 | $2.46 (-2.77%) | $2.60 | $2.40 | 9.48 K | $1.74 M |
| 08/20/2026 | $2.62 | $2.53 (-3.44%) | $2.62 | $2.47 | 8.97 K | $1.79 M |
| 08/19/2026 | $2.58 | $2.62 (1.55%) | $2.62 | $2.51 | 3.24 K | $1.86 M |
| 08/18/2026 | $2.63 | $2.62 (-0.38%) | $2.64 | $2.54 | 4.77 K | $1.86 M |
| 08/17/2026 | $2.62 | $2.66 (1.53%) | $2.69 | $2.59 | 5.42 K | $1.89 M |
| 08/14/2026 | $2.79 | $2.64 (-5.38%) | $2.79 | $2.62 | 7.05 K | $1.87 M |
| 08/13/2026 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.65 | 21.54 K | $1.95 M |
| 08/12/2026 | $2.64 | $2.77 (4.92%) | $2.80 | $2.60 | 50.47 K | $1.96 M |
| 08/11/2026 | $2.61 | $2.75 (5.36%) | $2.79 | $2.61 | 10.24 K | $1.95 M |
| 08/10/2026 | $2.59 | $2.56 (-1.16%) | $2.75 | $2.55 | 11.60 K | $1.82 M |
| 08/07/2026 | $2.62 | $2.58 (-1.53%) | $2.78 | $2.55 | 12.73 K | $1.48 M |
| 08/06/2026 | $2.74 | $2.62 (-4.38%) | $2.79 | $2.56 | 13.20 K | $1.51 M |
| 08/05/2026 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.68 | 11.05 K | $1.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
