5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-16.70%
6 MONTH PERFORMANCE
-58.67%
YEAR-TO-DATE PERFORMANCE
-66.47%
1 YEAR PERFORMANCE
-87.19%
Direct Digital Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.54 | $0.53 (-0.73%) | $0.55 | $0.50 | 202.72 K | $3.58 M |
| 07/17/2025 | $0.53 | $0.52 (-1.09%) | $0.54 | $0.50 | 211.61 K | $3.52 M |
| 07/16/2025 | $0.54 | $0.54 (-0.7%) | $0.55 | $0.52 | 171.62 K | $3.62 M |
| 07/15/2025 | $0.56 | $0.55 (-2.68%) | $0.60 | $0.53 | 88.70 K | $3.66 M |
| 07/14/2025 | $0.61 | $0.56 (-8.49%) | $0.63 | $0.53 | 260.37 K | $3.77 M |
| 07/11/2025 | $0.59 | $0.60 (1.19%) | $0.63 | $0.58 | 165.80 K | $4.01 M |
| 07/10/2025 | $0.63 | $0.60 (-5.09%) | $0.63 | $0.58 | 62.71 K | $4.02 M |
| 07/09/2025 | $0.61 | $0.61 (-0.58%) | $0.63 | $0.56 | 128.98 K | $4.07 M |
| 07/08/2025 | $0.64 | $0.63 (-2.34%) | $0.65 | $0.61 | 78.20 K | $4.19 M |
| 07/07/2025 | $0.65 | $0.64 (-1.54%) | $0.68 | $0.62 | 207.81 K | $4.29 M |
| 07/03/2025 | $0.63 | $0.62 (-1.24%) | $0.64 | $0.60 | 92.70 K | $4.18 M |
| 07/02/2025 | $0.57 | $0.61 (6.6%) | $0.62 | $0.56 | 208.70 K | $4.08 M |
| 07/01/2025 | $0.56 | $0.56 (0.94%) | $0.57 | $0.54 | 84.43 K | $3.76 M |
| 06/30/2025 | $0.56 | $0.57 (0.89%) | $0.57 | $0.54 | 181.63 K | $3.79 M |
| 06/27/2025 | $0.55 | $0.54 (-2.51%) | $0.57 | $0.54 | 111.23 K | $3.62 M |
| 06/26/2025 | $0.56 | $0.56 (0.23%) | $0.56 | $0.54 | 186.45 K | $3.74 M |
| 06/25/2025 | $0.53 | $0.54 (1.48%) | $0.56 | $0.53 | 203.12 K | $3.62 M |
| 06/24/2025 | $0.53 | $0.53 (0.38%) | $0.55 | $0.53 | 114.90 K | $3.57 M |
| 06/23/2025 | $0.52 | $0.53 (1.03%) | $0.55 | $0.52 | 126.30 K | $3.55 M |
| 06/20/2025 | $0.56 | $0.52 (-6.46%) | $0.56 | $0.52 | 138.12 K | $3.51 M |
| 06/18/2025 | $0.51 | $0.54 (4.25%) | $0.54 | $0.51 | 67.28 K | $3.59 M |
| 06/17/2025 | $0.53 | $0.53 (-0.94%) | $0.57 | $0.52 | 478.71 K | $3.52 M |
| 06/16/2025 | $0.51 | $0.53 (3.51%) | $0.54 | $0.51 | 85.94 K | $3.56 M |
| 06/13/2025 | $0.53 | $0.53 (-0.19%) | $0.54 | $0.51 | 175.17 K | $3.55 M |
| 06/12/2025 | $0.53 | $0.53 (0.3%) | $0.54 | $0.52 | 127.33 K | $3.57 M |
| 06/11/2025 | $0.56 | $0.55 (-3.24%) | $0.56 | $0.52 | 116.13 K | $3.66 M |
| 06/10/2025 | $0.56 | $0.54 (-2.3%) | $0.58 | $0.53 | 195.50 K | $3.65 M |
| 06/09/2025 | $0.55 | $0.56 (1.73%) | $0.57 | $0.55 | 106.34 K | $3.75 M |
| 06/06/2025 | $0.51 | $0.55 (7%) | $0.56 | $0.51 | 166.77 K | $3.69 M |
| 06/05/2025 | $0.56 | $0.53 (-4.62%) | $0.56 | $0.52 | 157.71 K | $3.56 M |
| 06/04/2025 | $0.52 | $0.54 (2.49%) | $0.57 | $0.52 | 288.70 K | $3.59 M |
| 06/03/2025 | $0.52 | $0.52 (0.4%) | $0.52 | $0.50 | 70.60 K | $3.50 M |
| 06/02/2025 | $0.51 | $0.51 (1.3%) | $0.52 | $0.50 | 144.95 K | $3.45 M |
| 05/30/2025 | $0.54 | $0.52 (-2.88%) | $0.54 | $0.52 | 191.00 K | $3.51 M |
| 05/29/2025 | $0.50 | $0.54 (7.6%) | $0.61 | $0.49 | 847.71 K | $3.61 M |
| 05/28/2025 | $0.48 | $0.50 (4.23%) | $0.50 | $0.48 | 290.01 K | $3.34 M |
| 05/27/2025 | $0.47 | $0.49 (4.91%) | $0.50 | $0.47 | 142.53 K | $3.31 M |
| 05/23/2025 | $0.44 | $0.47 (6.69%) | $0.48 | $0.44 | 302.45 K | $3.16 M |
| 05/22/2025 | $0.50 | $0.45 (-9.29%) | $0.51 | $0.44 | 694.40 K | $3.03 M |
| 05/21/2025 | $0.47 | $0.49 (5.02%) | $0.51 | $0.47 | 276.50 K | $3.31 M |
| 05/20/2025 | $0.56 | $0.49 (-12.84%) | $0.56 | $0.47 | 849.03 K | $3.27 M |
| 05/19/2025 | $0.51 | $0.53 (5.38%) | $0.54 | $0.51 | 312.11 K | $3.59 M |
| 05/16/2025 | $0.52 | $0.51 (-1.82%) | $0.54 | $0.48 | 736.35 K | $3.41 M |
| 05/15/2025 | $0.55 | $0.52 (-6%) | $0.58 | $0.50 | 636.03 K | $3.47 M |
| 05/14/2025 | $0.59 | $0.55 (-7.88%) | $0.61 | $0.54 | 923.41 K | $3.67 M |
| 05/13/2025 | $0.59 | $0.61 (2.98%) | $0.69 | $0.57 | 1.02 M | $4.08 M |
| 05/12/2025 | $0.64 | $0.59 (-7.44%) | $0.65 | $0.59 | 1.02 M | $3.98 M |
| 05/09/2025 | $0.66 | $0.65 (-2.59%) | $0.69 | $0.60 | 934.90 K | $4.33 M |
| 05/08/2025 | $0.71 | $0.69 (-2.28%) | $0.71 | $0.62 | 1.22 M | $2.80 M |
| 05/07/2025 | $0.78 | $0.69 (-11.87%) | $0.82 | $0.64 | 1.55 M | $2.77 M |
| 05/06/2025 | $0.84 | $0.88 (4.52%) | $0.93 | $0.83 | 4.56 M | $3.53 M |
| 05/05/2025 | $0.86 | $0.88 (2.01%) | $0.93 | $0.81 | 678.01 K | $3.53 M |
| 05/02/2025 | $0.88 | $0.86 (-2.63%) | $1.00 | $0.85 | 1.65 M | $3.45 M |
| 05/01/2025 | $0.70 | $0.88 (26.38%) | $1.23 | $0.70 | 30.43 M | $3.56 M |
| 04/30/2025 | $0.74 | $0.70 (-5.27%) | $0.74 | $0.68 | 271.61 K | $2.82 M |
| 04/29/2025 | $0.65 | $0.73 (11.95%) | $0.76 | $0.63 | 463.42 K | $2.94 M |
| 04/28/2025 | $0.62 | $0.64 (3.06%) | $0.69 | $0.61 | 233.20 K | $2.58 M |
| 04/25/2025 | $0.65 | $0.67 (3.46%) | $0.71 | $0.59 | 409.50 K | $2.54 M |
| 04/24/2025 | $0.53 | $0.62 (15.59%) | $0.64 | $0.53 | 425.72 K | $2.32 M |
| 04/23/2025 | $0.56 | $0.56 (0.5%) | $0.60 | $0.55 | 574.00 K | $2.11 M |
| 04/22/2025 | $0.55 | $0.55 (-0.29%) | $0.57 | $0.50 | 836.70 K | $2.06 M |
| 04/21/2025 | $0.71 | $0.59 (-16.81%) | $0.74 | $0.52 | 6.33 M | $2.22 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.
