5 DAY PERFORMANCE
-75.44%
1 MONTH PERFORMANCE
-69.94%
3 MONTH PERFORMANCE
-85.76%
6 MONTH PERFORMANCE
-98.58%
YEAR-TO-DATE PERFORMANCE
-93.08%
1 YEAR PERFORMANCE
-99.49%
Direct Digital Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.70 | $6.94 (21.67%) | $7.21 | $5.45 | 291.80 K | $4.56 M |
| 05/05/2026 | $4.54 | $5.44 (19.82%) | $5.60 | $4.54 | 224.61 K | $3.76 M |
| 05/04/2026 | $3.86 | $4.24 (9.84%) | $5.10 | $3.84 | 293.80 K | $2.93 M |
| 05/01/2026 | $3.04 | $3.99 (31.25%) | $4.11 | $3.01 | 414.82 K | $2.76 M |
| 04/30/2026 | $2.82 | $2.97 (5.32%) | $3.08 | $2.80 | 148.20 K | $2.05 M |
| 04/29/2026 | $2.76 | $2.86 (3.62%) | $2.98 | $2.61 | 471.41 K | $1.98 M |
| 04/28/2026 | $2.96 | $2.87 (-3.04%) | $3.30 | $2.55 | 9.39 M | $1.98 M |
| 04/27/2026 | $2.24 | $2.45 (9.37%) | $2.52 | $2.17 | 75.85 K | $1.69 M |
| 04/24/2026 | $2.68 | $2.43 (-9.33%) | $2.68 | $2.41 | 45.77 K | $1.68 M |
| 04/23/2026 | $3.02 | $2.65 (-12.25%) | $3.02 | $2.57 | 36.04 K | $1.83 M |
| 04/22/2026 | $2.80 | $2.82 (0.71%) | $2.98 | $2.72 | 11.75 K | $1.95 M |
| 04/21/2026 | $3.04 | $2.80 (-7.89%) | $3.08 | $2.74 | 21.55 K | $1.93 M |
| 04/20/2026 | $2.80 | $2.95 (5.36%) | $2.96 | $2.72 | 15.93 K | $2.04 M |
| 04/17/2026 | $2.80 | $2.80 (0%) | $2.96 | $2.80 | 22.48 K | $1.93 M |
| 04/16/2026 | $2.90 | $2.88 (-0.69%) | $3.00 | $2.80 | 13.22 K | $1.99 M |
| 04/15/2026 | $2.69 | $2.96 (10.04%) | $3.12 | $2.69 | 21.36 K | $2.05 M |
| 04/14/2026 | $2.68 | $2.74 (2.24%) | $2.84 | $2.60 | 22.30 K | $1.89 M |
| 04/13/2026 | $2.48 | $2.68 (8.06%) | $2.76 | $2.32 | 72.76 K | $1.85 M |
| 04/10/2026 | $2.76 | $2.38 (-13.77%) | $2.76 | $2.20 | 90.23 K | $1.64 M |
| 04/09/2026 | $2.88 | $2.68 (-6.94%) | $2.93 | $2.66 | 49.48 K | $1.85 M |
| 04/08/2026 | $3.15 | $2.88 (-8.57%) | $3.16 | $2.86 | 23.31 K | $1.99 M |
| 04/07/2026 | $3.28 | $3.12 (-4.88%) | $3.28 | $3.04 | 9.55 K | $2.16 M |
| 04/06/2026 | $2.99 | $3.26 (9.03%) | $3.52 | $2.99 | 62.55 K | $2.25 M |
| 04/02/2026 | $3.20 | $3.04 (-5%) | $3.20 | $2.80 | 13.63 K | $2.10 M |
| 04/01/2026 | $3.32 | $3.08 (-7.23%) | $3.32 | $3.04 | 10.88 K | $2.13 M |
| 03/31/2026 | $3.12 | $3.24 (3.85%) | $3.32 | $3.07 | 16.53 K | $2.24 M |
| 03/30/2026 | $3.04 | $3.09 (1.64%) | $3.60 | $2.99 | 47.00 K | $2.14 M |
| 03/27/2026 | $2.88 | $3.07 (6.6%) | $3.12 | $2.88 | 24.18 K | $2.12 M |
| 03/26/2026 | $3.16 | $2.98 (-5.7%) | $3.25 | $2.88 | 16.58 K | $2.06 M |
| 03/25/2026 | $3.43 | $3.16 (-7.87%) | $3.52 | $3.16 | 23.25 K | $2.18 M |
| 03/24/2026 | $3.27 | $3.31 (1.22%) | $3.48 | $3.12 | 12.08 K | $2.29 M |
| 03/23/2026 | $3.31 | $3.32 (0.3%) | $3.56 | $3.12 | 21.93 K | $2.29 M |
| 03/20/2026 | $3.48 | $3.28 (-5.75%) | $3.70 | $3.20 | 27.69 K | $2.27 M |
| 03/19/2026 | $3.65 | $3.50 (-4.11%) | $3.65 | $3.40 | 33.23 K | $2.42 M |
| 03/18/2026 | $3.87 | $3.72 (-3.88%) | $3.88 | $3.60 | 18.05 K | $2.57 M |
| 03/17/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.78 | 14.15 K | $2.68 M |
| 03/16/2026 | $3.88 | $3.89 (0.26%) | $4.00 | $3.81 | 24.34 K | $2.69 M |
| 03/13/2026 | $3.92 | $3.92 (0%) | $4.00 | $3.88 | 10.01 K | $2.71 M |
| 03/12/2026 | $3.92 | $3.92 (0%) | $3.99 | $3.84 | 9.81 K | $2.71 M |
| 03/11/2026 | $4.00 | $3.88 (-3%) | $4.12 | $3.88 | 15.72 K | $2.68 M |
| 03/10/2026 | $3.82 | $4.04 (5.76%) | $4.28 | $3.72 | 31.96 K | $2.79 M |
| 03/09/2026 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.72 | 16.67 K | $2.69 M |
| 03/06/2026 | $4.08 | $3.98 (-2.45%) | $4.16 | $3.96 | 15.22 K | $2.75 M |
| 03/05/2026 | $4.04 | $4.16 (2.97%) | $4.40 | $3.92 | 45.62 K | $2.87 M |
| 03/04/2026 | $4.00 | $4.12 (3%) | $4.32 | $3.91 | 32.98 K | $2.85 M |
| 03/03/2026 | $4.00 | $4.00 (0%) | $4.12 | $3.56 | 80.54 K | $2.76 M |
| 03/02/2026 | $4.16 | $4.08 (-1.92%) | $4.36 | $3.92 | 54.23 K | $2.82 M |
| 02/27/2026 | $3.76 | $4.36 (15.96%) | $4.60 | $3.41 | 87.43 K | $3.01 M |
| 02/26/2026 | $3.81 | $3.68 (-3.41%) | $3.92 | $3.20 | 76.10 K | $2.54 M |
| 02/25/2026 | $4.24 | $3.81 (-10.14%) | $4.40 | $3.72 | 110.40 K | $2.63 M |
| 02/24/2026 | $4.12 | $4.16 (0.97%) | $4.48 | $4.00 | 87.46 K | $2.87 M |
| 02/23/2026 | $5.08 | $4.12 (-18.9%) | $5.32 | $4.00 | 158.58 K | $2.85 M |
| 02/20/2026 | $5.72 | $5.00 (-12.59%) | $5.88 | $4.72 | 137.00 K | $3.46 M |
| 02/19/2026 | $5.84 | $5.72 (-2.05%) | $6.04 | $5.64 | 13.39 K | $3.95 M |
| 02/18/2026 | $5.72 | $5.84 (2.1%) | $6.08 | $5.44 | 19.34 K | $4.04 M |
| 02/17/2026 | $6.20 | $5.68 (-8.39%) | $6.20 | $5.28 | 56.88 K | $3.92 M |
| 02/13/2026 | $6.40 | $6.12 (-4.38%) | $6.40 | $6.04 | 20.78 K | $4.23 M |
| 02/12/2026 | $6.80 | $6.32 (-7.06%) | $6.80 | $6.08 | 87.53 K | $4.37 M |
| 02/11/2026 | $7.36 | $6.84 (-7.07%) | $7.84 | $6.80 | 61.40 K | $4.73 M |
| 02/10/2026 | $6.64 | $7.40 (11.45%) | $7.80 | $6.52 | 94.65 K | $5.11 M |
| 02/09/2026 | $6.84 | $6.56 (-4.09%) | $6.92 | $6.52 | 46.66 K | $4.53 M |
| 02/06/2026 | $6.40 | $6.88 (7.5%) | $6.88 | $5.80 | 107.96 K | $4.75 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.
