5 DAY PERFORMANCE
+214.57%
1 MONTH PERFORMANCE
+54.08%
3 MONTH PERFORMANCE
-27.06%
6 MONTH PERFORMANCE
-42.32%
YEAR-TO-DATE PERFORMANCE
-80.04%
1 YEAR PERFORMANCE
-62.81%
Direct Digital Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.10 | $0.10 (2.1%) | $0.10 | $0.10 | 7.47 M | $1.31 M |
| 12/04/2025 | $0.10 | $0.10 (3.26%) | $0.11 | $0.09 | 9.25 M | $1.26 M |
| 12/03/2025 | $0.10 | $0.10 (-3.8%) | $0.10 | $0.09 | 14.91 M | $1.24 M |
| 12/02/2025 | $0.11 | $0.10 (-7.18%) | $0.11 | $0.10 | 21.03 M | $1.30 M |
| 12/01/2025 | $0.18 | $0.12 (-33.59%) | $0.18 | $0.12 | 315.76 M | $1.53 M |
| 11/28/2025 | $0.15 | $0.12 (-22.27%) | $0.15 | $0.11 | 9.53 M | $1.48 M |
| 11/26/2025 | $0.14 | $0.15 (6.76%) | $0.15 | $0.14 | 11.00 M | $1.89 M |
| 11/25/2025 | $0.16 | $0.15 (-6.29%) | $0.16 | $0.15 | 3.02 M | $1.92 M |
| 11/24/2025 | $0.14 | $0.15 (9.43%) | $0.16 | $0.14 | 2.75 M | $1.97 M |
| 11/21/2025 | $0.14 | $0.14 (2.09%) | $0.15 | $0.13 | 2.66 M | $1.83 M |
| 11/20/2025 | $0.16 | $0.14 (-8.38%) | $0.17 | $0.12 | 4.56 M | $1.42 M |
| 11/19/2025 | $0.17 | $0.16 (-8.64%) | $0.18 | $0.15 | 4.31 M | $1.57 M |
| 11/18/2025 | $0.17 | $0.17 (3.24%) | $0.17 | $0.16 | 4.31 M | $1.71 M |
| 11/17/2025 | $0.20 | $0.17 (-13.9%) | $0.20 | $0.16 | 15.47 M | $1.71 M |
| 11/14/2025 | $0.23 | $0.20 (-12.86%) | $0.24 | $0.20 | 10.02 M | $2.00 M |
| 11/13/2025 | $0.20 | $0.29 (42.7%) | $0.42 | $0.19 | 94.03 M | $2.84 M |
| 11/12/2025 | $0.20 | $0.20 (-0.3%) | $0.21 | $0.19 | 1.89 M | $1.97 M |
| 11/11/2025 | $0.21 | $0.20 (-6.05%) | $0.24 | $0.19 | 5.84 M | $1.98 M |
| 11/10/2025 | $0.22 | $0.21 (-2.92%) | $0.23 | $0.20 | 2.59 M | $2.12 M |
| 11/07/2025 | $0.20 | $0.21 (3%) | $0.23 | $0.19 | 7.85 M | $2.05 M |
| 11/06/2025 | $0.34 | $0.31 (-7.41%) | $0.34 | $0.29 | 16.97 M | $3.13 M |
| 11/05/2025 | $0.34 | $0.33 (-4.47%) | $0.34 | $0.32 | 415.90 K | $3.25 M |
| 11/04/2025 | $0.35 | $0.33 (-5.17%) | $0.35 | $0.32 | 556.20 K | $3.28 M |
| 11/03/2025 | $0.37 | $0.36 (-2.49%) | $0.38 | $0.35 | 290.93 K | $3.58 M |
| 10/31/2025 | $0.39 | $0.38 (-2.82%) | $0.39 | $0.36 | 431.13 K | $3.77 M |
| 10/30/2025 | $0.35 | $0.37 (4.27%) | $0.39 | $0.35 | 704.80 K | $3.64 M |
| 10/29/2025 | $0.36 | $0.36 (2.28%) | $0.39 | $0.35 | 927.80 K | $3.62 M |
| 10/28/2025 | $0.34 | $0.35 (4.15%) | $0.36 | $0.33 | 430.21 K | $3.47 M |
| 10/27/2025 | $0.36 | $0.34 (-5.24%) | $0.37 | $0.34 | 616.70 K | $3.38 M |
| 10/24/2025 | $0.35 | $0.35 (1.82%) | $0.37 | $0.34 | 392.34 K | $3.51 M |
| 10/23/2025 | $0.37 | $0.36 (-3.82%) | $0.40 | $0.35 | 1.27 M | $3.55 M |
| 10/22/2025 | $0.33 | $0.38 (15.11%) | $0.39 | $0.33 | 2.12 M | $3.79 M |
| 10/21/2025 | $0.34 | $0.34 (-0.64%) | $0.35 | $0.33 | 219.30 K | $3.39 M |
| 10/20/2025 | $0.34 | $0.34 (0.59%) | $0.34 | $0.33 | 279.35 K | $3.40 M |
| 10/17/2025 | $0.32 | $0.33 (3.16%) | $0.34 | $0.31 | 852.33 K | $3.28 M |
| 10/16/2025 | $0.35 | $0.33 (-6.14%) | $0.37 | $0.32 | 1.02 M | $3.26 M |
| 10/15/2025 | $0.37 | $0.36 (-2.74%) | $0.38 | $0.34 | 918.65 K | $3.53 M |
| 10/14/2025 | $0.34 | $0.37 (9.31%) | $0.39 | $0.33 | 2.08 M | $3.68 M |
| 10/13/2025 | $0.33 | $0.35 (5.45%) | $0.36 | $0.31 | 1.74 M | $3.46 M |
| 10/10/2025 | $0.33 | $0.33 (2.4%) | $0.36 | $0.31 | 3.96 M | $3.31 M |
| 10/09/2025 | $0.30 | $0.36 (18.5%) | $0.52 | $0.29 | 85.58 M | $3.53 M |
| 10/08/2025 | $0.30 | $0.29 (-2.94%) | $0.31 | $0.28 | 1.22 M | $2.89 M |
| 10/07/2025 | $0.31 | $0.29 (-5.29%) | $0.33 | $0.29 | 1.46 M | $2.92 M |
| 10/06/2025 | $0.33 | $0.32 (-4.12%) | $0.33 | $0.31 | 1.06 M | $3.14 M |
| 10/03/2025 | $0.31 | $0.32 (1.99%) | $0.34 | $0.30 | 1.47 M | $3.15 M |
| 10/02/2025 | $0.33 | $0.32 (-4.3%) | $0.35 | $0.30 | 1.66 M | $3.14 M |
| 10/01/2025 | $0.34 | $0.33 (-4.96%) | $0.35 | $0.32 | 2.13 M | $3.24 M |
| 09/30/2025 | $0.36 | $0.34 (-5.26%) | $0.39 | $0.32 | 4.95 M | $3.36 M |
| 09/29/2025 | $0.35 | $0.31 (-10.03%) | $0.35 | $0.31 | 7.49 M | $3.13 M |
| 09/26/2025 | $0.36 | $0.33 (-7.22%) | $0.37 | $0.32 | 1.24 M | $3.32 M |
| 09/25/2025 | $0.37 | $0.36 (-3.05%) | $0.49 | $0.35 | 5.72 M | $3.58 M |
| 09/24/2025 | $0.33 | $0.36 (9.88%) | $0.44 | $0.33 | 4.17 M | $3.60 M |
| 09/23/2025 | $0.35 | $0.32 (-8.26%) | $0.37 | $0.32 | 1.13 M | $3.20 M |
| 09/22/2025 | $0.39 | $0.36 (-8.74%) | $0.39 | $0.35 | 773.70 K | $3.53 M |
| 09/19/2025 | $0.40 | $0.37 (-6.8%) | $0.41 | $0.37 | 610.50 K | $3.70 M |
| 09/18/2025 | $0.41 | $0.39 (-4.09%) | $0.43 | $0.37 | 486.20 K | $3.90 M |
| 09/17/2025 | $0.40 | $0.40 (-0.05%) | $0.45 | $0.39 | 366.41 K | $4.00 M |
| 09/16/2025 | $0.42 | $0.41 (-1.43%) | $0.43 | $0.40 | 213.71 K | $4.11 M |
| 09/15/2025 | $0.41 | $0.42 (1.68%) | $0.42 | $0.40 | 113.41 K | $4.15 M |
| 09/12/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.41 | 129.27 K | $4.17 M |
| 09/11/2025 | $0.40 | $0.41 (3.99%) | $0.43 | $0.40 | 176.78 K | $4.11 M |
| 09/10/2025 | $0.41 | $0.41 (0.76%) | $0.43 | $0.39 | 1.02 M | $4.09 M |
| 09/09/2025 | $0.42 | $0.41 (-2.5%) | $0.43 | $0.40 | 246.30 K | $4.07 M |
| 09/08/2025 | $0.43 | $0.43 (-1.16%) | $0.44 | $0.41 | 166.70 K | $4.22 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.
