5 DAY PERFORMANCE
-65.61%
1 MONTH PERFORMANCE
-71.43%
3 MONTH PERFORMANCE
-70.48%
6 MONTH PERFORMANCE
-92.48%
YEAR-TO-DATE PERFORMANCE
-93.08%
1 YEAR PERFORMANCE
-99.16%
Direct Digital Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.75 | 20.37 K | $1.60 M |
| 06/18/2026 | $2.81 | $2.85 (1.42%) | $2.93 | $2.81 | 14.55 K | $1.64 M |
| 06/17/2026 | $3.00 | $2.94 (-2%) | $3.10 | $2.85 | 69.80 K | $1.69 M |
| 06/16/2026 | $2.94 | $2.94 (0%) | $3.02 | $2.91 | 17.50 K | $1.69 M |
| 06/15/2026 | $3.00 | $3.02 (0.67%) | $3.04 | $2.83 | 43.60 K | $1.74 M |
| 06/12/2026 | $2.91 | $3.03 (4.12%) | $3.05 | $2.74 | 50.53 K | $1.74 M |
| 06/11/2026 | $2.90 | $2.91 (0.34%) | $2.91 | $2.78 | 21.80 K | $1.67 M |
| 06/10/2026 | $2.85 | $2.93 (2.81%) | $2.99 | $2.81 | 22.86 K | $1.68 M |
| 06/09/2026 | $2.90 | $2.88 (-0.69%) | $3.00 | $2.77 | 30.10 K | $1.66 M |
| 06/08/2026 | $2.95 | $2.96 (0.34%) | $3.12 | $2.89 | 53.00 K | $1.70 M |
| 06/05/2026 | $2.81 | $2.89 (2.85%) | $3.12 | $2.73 | 1.18 M | $1.66 M |
| 06/04/2026 | $3.09 | $3.26 (5.5%) | $3.30 | $3.03 | 19.52 K | $1.87 M |
| 06/03/2026 | $3.12 | $3.03 (-2.88%) | $3.13 | $3.00 | 17.91 K | $1.74 M |
| 06/02/2026 | $3.04 | $3.10 (1.97%) | $3.20 | $2.95 | 29.04 K | $1.78 M |
| 06/01/2026 | $2.83 | $2.93 (3.53%) | $2.96 | $2.83 | 27.50 K | $1.68 M |
| 05/29/2026 | $3.07 | $2.83 (-7.82%) | $3.07 | $2.83 | 41.80 K | $1.63 M |
| 05/28/2026 | $3.17 | $3.05 (-3.79%) | $3.17 | $2.91 | 36.49 K | $1.75 M |
| 05/27/2026 | $3.38 | $3.18 (-5.92%) | $3.45 | $3.15 | 25.20 K | $1.82 M |
| 05/26/2026 | $3.38 | $3.40 (0.59%) | $3.49 | $3.35 | 28.10 K | $1.96 M |
| 05/22/2026 | $3.35 | $3.43 (2.39%) | $3.50 | $3.35 | 9.75 K | $1.97 M |
| 05/21/2026 | $3.47 | $3.43 (-1.15%) | $3.62 | $3.38 | 7.90 K | $1.97 M |
| 05/20/2026 | $3.73 | $3.50 (-6.17%) | $3.73 | $3.50 | 12.44 K | $2.01 M |
| 05/19/2026 | $3.68 | $3.59 (-2.45%) | $3.78 | $3.50 | 5.31 K | $2.06 M |
| 05/18/2026 | $3.92 | $3.59 (-8.42%) | $3.95 | $3.59 | 33.64 K | $2.06 M |
| 05/15/2026 | $4.12 | $3.95 (-4.13%) | $4.12 | $3.90 | 32.00 K | $2.27 M |
| 05/14/2026 | $3.71 | $4.05 (9.16%) | $4.20 | $3.71 | 44.15 K | $2.33 M |
| 05/13/2026 | $3.17 | $3.61 (13.88%) | $3.70 | $3.08 | 53.00 K | $2.08 M |
| 05/12/2026 | $3.61 | $3.20 (-11.36%) | $3.63 | $3.08 | 67.60 K | $1.84 M |
| 05/11/2026 | $4.19 | $3.71 (-11.46%) | $4.19 | $3.59 | 53.60 K | $2.13 M |
| 05/08/2026 | $4.93 | $4.03 (-18.26%) | $4.97 | $3.88 | 88.70 K | $2.32 M |
| 05/07/2026 | $6.40 | $4.75 (-25.78%) | $6.66 | $4.56 | 187.51 K | $2.73 M |
| 05/06/2026 | $5.70 | $6.51 (14.21%) | $7.21 | $5.45 | 362.12 K | $3.74 M |
| 05/05/2026 | $4.54 | $5.44 (19.82%) | $5.60 | $4.54 | 224.61 K | $3.13 M |
| 05/04/2026 | $3.86 | $4.24 (9.84%) | $5.10 | $3.84 | 293.80 K | $2.44 M |
| 05/01/2026 | $3.04 | $3.99 (31.25%) | $4.11 | $3.01 | 414.82 K | $2.29 M |
| 04/30/2026 | $2.82 | $2.97 (5.32%) | $3.08 | $2.80 | 148.20 K | $1.71 M |
| 04/29/2026 | $2.76 | $2.86 (3.62%) | $2.98 | $2.61 | 471.41 K | $1.64 M |
| 04/28/2026 | $2.96 | $2.87 (-3.04%) | $3.30 | $2.55 | 9.39 M | $1.65 M |
| 04/27/2026 | $2.24 | $2.45 (9.37%) | $2.52 | $2.17 | 75.85 K | $1.41 M |
| 04/24/2026 | $2.68 | $2.43 (-9.33%) | $2.68 | $2.41 | 45.77 K | $1.40 M |
| 04/23/2026 | $3.02 | $2.65 (-12.25%) | $3.02 | $2.57 | 36.04 K | $1.52 M |
| 04/22/2026 | $2.80 | $2.82 (0.71%) | $2.98 | $2.72 | 11.75 K | $1.62 M |
| 04/21/2026 | $3.04 | $2.80 (-7.89%) | $3.08 | $2.74 | 21.55 K | $1.61 M |
| 04/20/2026 | $2.80 | $2.95 (5.36%) | $2.96 | $2.72 | 15.93 K | $1.70 M |
| 04/17/2026 | $2.80 | $2.80 (0%) | $2.96 | $2.80 | 22.48 K | $1.61 M |
| 04/16/2026 | $2.90 | $2.88 (-0.69%) | $3.00 | $2.80 | 13.22 K | $1.66 M |
| 04/15/2026 | $2.69 | $2.96 (10.04%) | $3.12 | $2.69 | 21.36 K | $1.70 M |
| 04/14/2026 | $2.68 | $2.74 (2.24%) | $2.84 | $2.60 | 22.30 K | $1.58 M |
| 04/13/2026 | $2.48 | $2.68 (8.06%) | $2.76 | $2.32 | 72.76 K | $1.54 M |
| 04/10/2026 | $2.76 | $2.38 (-13.77%) | $2.76 | $2.20 | 90.23 K | $1.37 M |
| 04/09/2026 | $2.88 | $2.68 (-6.94%) | $2.93 | $2.66 | 49.48 K | $1.54 M |
| 04/08/2026 | $3.15 | $2.88 (-8.57%) | $3.16 | $2.86 | 23.31 K | $1.66 M |
| 04/07/2026 | $3.28 | $3.12 (-4.88%) | $3.28 | $3.04 | 9.55 K | $1.79 M |
| 04/06/2026 | $2.99 | $3.26 (9.03%) | $3.52 | $2.99 | 62.55 K | $1.87 M |
| 04/02/2026 | $3.20 | $3.04 (-5%) | $3.20 | $2.80 | 13.63 K | $1.75 M |
| 04/01/2026 | $3.32 | $3.08 (-7.23%) | $3.32 | $3.04 | 10.88 K | $1.77 M |
| 03/31/2026 | $3.12 | $3.24 (3.85%) | $3.32 | $3.07 | 16.53 K | $1.86 M |
| 03/30/2026 | $3.04 | $3.09 (1.64%) | $3.60 | $2.99 | 47.00 K | $1.78 M |
| 03/27/2026 | $2.88 | $3.07 (6.6%) | $3.12 | $2.88 | 24.18 K | $1.77 M |
| 03/26/2026 | $3.16 | $2.98 (-5.7%) | $3.25 | $2.88 | 16.58 K | $1.71 M |
| 03/25/2026 | $3.43 | $3.16 (-7.87%) | $3.52 | $3.16 | 23.25 K | $1.82 M |
| 03/24/2026 | $3.27 | $3.31 (1.22%) | $3.48 | $3.12 | 12.08 K | $1.90 M |
| 03/23/2026 | $3.31 | $3.32 (0.3%) | $3.56 | $3.12 | 21.93 K | $1.91 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.
