-
5 DAY PERFORMANCE
-3.65% -
1 MONTH PERFORMANCE
-29.90% -
3 MONTH PERFORMANCE
-47.64% -
6 MONTH PERFORMANCE
-86.15% -
YEAR-TO-DATE PERFORMANCE
-85.82% -
1 YEAR PERFORMANCE
-17.58%
Direct Digital Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.21 | $2.11 (-4.52%) | $2.23 | $2.09 | 32,582 | $30.16 M |
| 09/27/2024 | $2.11 | $2.18 (3.32%) | $2.25 | $2.11 | 23,113 | $31.17 M |
| 09/26/2024 | $2.15 | $2.15 (0%) | $2.26 | $2.13 | 25,400 | $30.74 M |
| 09/25/2024 | $2.29 | $2.19 (-4.37%) | $2.33 | $2.16 | 20,900 | $31.31 M |
| 09/24/2024 | $2.07 | $2.24 (8.21%) | $2.25 | $2.07 | 39,900 | $32.02 M |
| 09/23/2024 | $2.13 | $2.09 (-1.88%) | $2.20 | $1.91 | 98,442 | $29.88 M |
| 09/20/2024 | $2.13 | $2.13 (0%) | $2.37 | $2.01 | 99,656 | $30.45 M |
| 09/19/2024 | $2.42 | $2.25 (-7.02%) | $2.47 | $2.08 | 131,200 | $32.17 M |
| 09/18/2024 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.36 | 24,105 | $34.02 M |
| 09/17/2024 | $2.45 | $2.41 (-1.63%) | $2.50 | $2.38 | 49,724 | $34.45 M |
| 09/16/2024 | $2.47 | $2.45 (-0.81%) | $2.53 | $2.43 | 23,829 | $35.03 M |
| 09/13/2024 | $2.87 | $2.52 (-12.2%) | $2.87 | $2.42 | 51,708 | $36.03 M |
| 09/12/2024 | $2.50 | $2.51 (0.4%) | $2.59 | $2.48 | 12,007 | $35.88 M |
| 09/11/2024 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.46 | 41,300 | $35.45 M |
| 09/10/2024 | $2.78 | $2.51 (-9.71%) | $2.78 | $2.46 | 38,500 | $35.88 M |
| 09/09/2024 | $2.87 | $2.74 (-4.53%) | $2.98 | $2.64 | 58,829 | $39.17 M |
| 09/06/2024 | $2.84 | $2.78 (-2.11%) | $2.84 | $2.58 | 26,000 | $39.74 M |
| 09/05/2024 | $2.68 | $2.77 (3.36%) | $2.83 | $2.67 | 52,038 | $39.60 M |
| 09/04/2024 | $2.75 | $2.77 (0.73%) | $2.87 | $2.70 | 34,229 | $39.60 M |
| 09/03/2024 | $2.85 | $2.79 (-2.11%) | $3.01 | $2.36 | 98,792 | $39.89 M |
| 08/30/2024 | $2.91 | $3.01 (3.44%) | $3.01 | $2.85 | 37,100 | $43.03 M |
| 08/29/2024 | $3.05 | $2.93 (-3.93%) | $3.15 | $2.77 | 71,600 | $41.89 M |
| 08/28/2024 | $3.42 | $3.07 (-10.23%) | $3.46 | $3.04 | 62,111 | $43.89 M |
| 08/27/2024 | $3.13 | $3.28 (4.79%) | $3.28 | $3.09 | 31,200 | $46.89 M |
| 08/26/2024 | $3.13 | $3.19 (1.92%) | $3.25 | $3.12 | 28,481 | $45.60 M |
| 08/23/2024 | $3.09 | $3.11 (0.65%) | $3.24 | $2.98 | 90,200 | $44.46 M |
| 08/22/2024 | $3.34 | $3.10 (-7.19%) | $3.34 | $3.00 | 117,284 | $44.32 M |
| 08/21/2024 | $3.30 | $3.25 (-1.52%) | $3.42 | $3.15 | 34,200 | $46.46 M |
| 08/20/2024 | $3.33 | $3.28 (-1.5%) | $3.34 | $3.20 | 17,053 | $46.89 M |
| 08/19/2024 | $3.25 | $3.29 (1.23%) | $3.31 | $3.15 | 41,522 | $47.03 M |
| 08/16/2024 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.23 | 28,500 | $47.32 M |
| 08/15/2024 | $3.10 | $3.35 (8.06%) | $3.38 | $3.10 | 36,102 | $47.89 M |
| 08/14/2024 | $3.00 | $3.12 (4%) | $3.28 | $2.95 | 59,700 | $44.60 M |
| 08/13/2024 | $3.39 | $3.18 (-6.19%) | $3.39 | $3.10 | 62,346 | $45.46 M |
| 08/12/2024 | $3.48 | $3.35 (-3.74%) | $3.48 | $3.14 | 74,300 | $47.89 M |
| 08/09/2024 | $3.47 | $3.23 (-6.92%) | $3.50 | $3.14 | 75,013 | $46.18 M |
| 08/08/2024 | $3.32 | $3.41 (2.71%) | $3.45 | $2.95 | 86,527 | $48.75 M |
| 08/07/2024 | $3.33 | $3.07 (-7.81%) | $3.48 | $2.99 | 82,164 | $43.89 M |
| 08/06/2024 | $3.45 | $3.33 (-3.48%) | $3.74 | $3.19 | 92,800 | $47.61 M |
| 08/05/2024 | $2.92 | $3.38 (15.75%) | $3.48 | $2.65 | 122,242 | $48.32 M |
| 08/02/2024 | $3.85 | $3.44 (-10.65%) | $3.86 | $3.30 | 154,926 | $49.18 M |
| 08/01/2024 | $4.35 | $3.80 (-12.64%) | $4.47 | $3.72 | 189,044 | $54.32 M |
| 07/31/2024 | $4.17 | $4.34 (4.08%) | $4.45 | $4.11 | 42,212 | $62.04 M |
| 07/30/2024 | $4.20 | $4.23 (0.71%) | $4.24 | $4.03 | 25,555 | $60.47 M |
| 07/29/2024 | $4.15 | $4.14 (-0.24%) | $4.28 | $4.08 | 31,475 | $59.19 M |
| 07/26/2024 | $4.32 | $4.16 (-3.7%) | $4.38 | $4.04 | 43,247 | $59.47 M |
| 07/25/2024 | $3.95 | $4.24 (7.34%) | $4.39 | $3.83 | 95,642 | $60.62 M |
| 07/24/2024 | $4.40 | $3.98 (-9.55%) | $4.40 | $3.90 | 102,729 | $56.90 M |
| 07/23/2024 | $4.27 | $4.44 (3.98%) | $4.66 | $4.16 | 104,000 | $63.47 M |
| 07/22/2024 | $4.20 | $4.24 (0.95%) | $4.30 | $3.81 | 61,310 | $60.62 M |
| 07/19/2024 | $4.04 | $4.16 (2.97%) | $4.24 | $3.65 | 97,148 | $59.47 M |
| 07/18/2024 | $4.23 | $4.07 (-3.78%) | $4.47 | $4.04 | 85,988 | $58.18 M |
| 07/17/2024 | $4.52 | $4.25 (-5.97%) | $4.79 | $4.20 | 202,392 | $60.76 M |
| 07/16/2024 | $4.24 | $4.86 (14.62%) | $5.30 | $4.24 | 447,219 | $69.48 M |
| 07/15/2024 | $3.89 | $4.24 (9%) | $4.31 | $3.84 | 145,103 | $60.62 M |
| 07/12/2024 | $3.90 | $3.89 (-0.26%) | $4.25 | $3.75 | 177,618 | $55.61 M |
| 07/11/2024 | $3.96 | $3.87 (-2.27%) | $4.01 | $3.77 | 96,560 | $55.33 M |
| 07/10/2024 | $3.91 | $3.84 (-1.79%) | $4.03 | $3.83 | 74,954 | $54.90 M |
| 07/09/2024 | $4.00 | $3.85 (-3.75%) | $4.18 | $3.68 | 136,043 | $55.04 M |
| 07/08/2024 | $4.03 | $4.01 (-0.5%) | $4.34 | $3.96 | 81,361 | $57.33 M |
| 07/05/2024 | $4.20 | $4.08 (-2.86%) | $4.23 | $3.94 | 144,431 | $58.33 M |
| 07/03/2024 | $4.38 | $4.26 (-2.74%) | $4.71 | $4.05 | 141,946 | $60.90 M |
| 07/02/2024 | $4.70 | $4.35 (-7.45%) | $4.94 | $4.17 | 232,679 | $62.19 M |
| 07/01/2024 | $4.03 | $4.68 (16.13%) | $4.74 | $4.00 | 331,384 | $66.91 M |