5 DAY PERFORMANCE
-43.02%
1 MONTH PERFORMANCE
-60.16%
3 MONTH PERFORMANCE
-65.61%
6 MONTH PERFORMANCE
-70.12%
YEAR-TO-DATE PERFORMANCE
-93.08%
1 YEAR PERFORMANCE
-98.81%
Direct Digital Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.66 | $1.70 (2.37%) | $1.80 | $1.66 | 11.08 K | $1.19 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 |
| 08/04/2026 | $2.67 | $2.70 (1.12%) | $2.78 | $2.67 | 11.12 K | $1.55 M |
| 08/03/2026 | $2.48 | $2.70 (8.87%) | $2.74 | $2.48 | 23.87 K | $1.55 M |
| 07/31/2026 | $2.55 | $2.55 (0%) | $2.56 | $2.46 | 6.15 K | $1.47 M |
| 07/30/2026 | $2.43 | $2.49 (2.47%) | $2.49 | $2.42 | 7.77 K | $1.43 M |
| 07/29/2026 | $2.56 | $2.40 (-6.25%) | $2.59 | $2.40 | 23.31 K | $1.38 M |
| 07/28/2026 | $2.61 | $2.57 (-1.53%) | $2.66 | $2.57 | 12.62 K | $1.48 M |
| 07/27/2026 | $2.59 | $2.60 (0.39%) | $2.66 | $2.59 | 19.76 K | $1.50 M |
| 07/24/2026 | $2.61 | $2.55 (-2.3%) | $2.62 | $2.52 | 8.35 K | $1.47 M |
| 07/23/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.51 | 10.82 K | $1.51 M |
| 07/22/2026 | $2.69 | $2.67 (-0.74%) | $2.69 | $2.54 | 12.22 K | $1.54 M |
| 07/21/2026 | $2.65 | $2.69 (1.51%) | $2.69 | $2.52 | 10.51 K | $1.55 M |
| 07/20/2026 | $2.53 | $2.58 (1.98%) | $2.58 | $2.50 | 19.04 K | $1.48 M |
| 07/17/2026 | $2.43 | $2.53 (4.12%) | $2.55 | $2.30 | 253.86 K | $1.45 M |
| 07/16/2026 | $2.58 | $2.38 (-7.75%) | $2.64 | $2.34 | 20.57 K | $1.37 M |
| 07/15/2026 | $2.59 | $2.58 (-0.39%) | $2.63 | $2.56 | 8.01 K | $1.48 M |
| 07/14/2026 | $2.62 | $2.57 (-1.91%) | $2.63 | $2.57 | 5.58 K | $1.48 M |
| 07/13/2026 | $2.65 | $2.58 (-2.64%) | $2.71 | $2.53 | 12.40 K | $1.48 M |
| 07/10/2026 | $2.72 | $2.66 (-2.21%) | $2.72 | $2.61 | 4.25 K | $1.53 M |
| 07/09/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.63 | 6.84 K | $1.51 M |
| 07/08/2026 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.60 | 8.79 K | $1.53 M |
| 07/07/2026 | $2.73 | $2.71 (-0.73%) | $2.76 | $2.68 | 8.01 K | $1.56 M |
| 07/06/2026 | $2.77 | $2.76 (-0.36%) | $2.85 | $2.66 | 18.70 K | $1.59 M |
| 07/02/2026 | $2.91 | $2.85 (-2.06%) | $2.94 | $2.77 | 36.68 K | $1.64 M |
| 07/01/2026 | $2.61 | $2.86 (9.58%) | $2.97 | $2.61 | 57.57 K | $1.64 M |
| 06/30/2026 | $2.64 | $2.71 (2.65%) | $2.75 | $2.63 | 17.92 K | $1.56 M |
| 06/29/2026 | $2.60 | $2.64 (1.54%) | $2.66 | $2.55 | 5.71 K | $1.52 M |
| 06/26/2026 | $2.51 | $2.65 (5.58%) | $2.66 | $2.51 | 12.98 K | $1.52 M |
| 06/25/2026 | $2.77 | $2.59 (-6.5%) | $2.79 | $2.55 | 10.77 K | $1.49 M |
| 06/24/2026 | $2.80 | $2.79 (-0.36%) | $2.87 | $2.75 | 10.14 K | $1.60 M |
| 06/23/2026 | $2.70 | $2.83 (4.81%) | $2.92 | $2.70 | 17.82 K | $1.63 M |
| 06/22/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.75 | 20.37 K | $1.60 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.
