5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-17.44%
3 MONTH PERFORMANCE
-85.01%
6 MONTH PERFORMANCE
-93.70%
YEAR-TO-DATE PERFORMANCE
-59.89%
1 YEAR PERFORMANCE
-97.69%
Direct Digital Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.32 | 225.57 K | $5.34 M |
| 02/13/2026 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 83.10 K | $5.75 M |
| 02/12/2026 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.52 | 350.10 K | $5.94 M |
| 02/11/2026 | $1.84 | $1.71 (-7.07%) | $1.96 | $1.70 | 245.60 K | $6.43 M |
| 02/10/2026 | $1.66 | $1.85 (11.45%) | $1.95 | $1.63 | 378.61 K | $6.95 M |
| 02/09/2026 | $1.71 | $1.64 (-4.09%) | $1.73 | $1.63 | 186.63 K | $6.16 M |
| 02/06/2026 | $1.60 | $1.72 (7.5%) | $1.72 | $1.45 | 431.82 K | $6.46 M |
| 02/05/2026 | $1.72 | $1.59 (-7.56%) | $1.76 | $1.51 | 322.00 K | $5.98 M |
| 02/04/2026 | $1.88 | $1.76 (-6.38%) | $1.90 | $1.69 | 249.42 K | $6.61 M |
| 02/03/2026 | $2.08 | $1.87 (-10.1%) | $2.15 | $1.84 | 399.50 K | $7.03 M |
| 02/02/2026 | $2.11 | $2.12 (0.47%) | $2.23 | $1.80 | 348.81 K | $7.97 M |
| 01/30/2026 | $2.39 | $2.28 (-4.6%) | $2.44 | $2.13 | 405.75 K | $8.57 M |
| 01/29/2026 | $2.95 | $2.62 (-11.19%) | $3.00 | $1.65 | 1.66 M | $9.85 M |
| 01/28/2026 | $2.97 | $3.09 (4.04%) | $3.37 | $2.96 | 707.00 K | $11.61 M |
| 01/27/2026 | $3.37 | $2.97 (-11.87%) | $3.83 | $2.82 | 1.20 M | $11.16 M |
| 01/26/2026 | $3.98 | $3.40 (-14.57%) | $4.27 | $3.15 | 2.66 M | $12.78 M |
| 01/23/2026 | $5.44 | $4.11 (-24.45%) | $6.04 | $3.58 | 113.70 M | $15.45 M |
| 01/22/2026 | $1.83 | $2.31 (26.23%) | $2.54 | $1.79 | 18.33 M | $8.68 M |
| 01/21/2026 | $1.84 | $1.78 (-3.26%) | $2.13 | $1.76 | 855.52 K | $6.69 M |
| 01/20/2026 | $1.72 | $1.84 (6.98%) | $1.87 | $1.58 | 8.61 M | $6.91 M |
| 01/16/2026 | $1.72 | $1.72 (0%) | $1.79 | $1.60 | 409.60 K | $6.46 M |
| 01/15/2026 | $1.89 | $1.69 (-10.58%) | $1.94 | $1.62 | 636.81 K | $6.35 M |
| 01/14/2026 | $1.90 | $1.94 (2.11%) | $1.94 | $1.60 | 788.32 K | $7.29 M |
| 01/13/2026 | $2.26 | $1.90 (-15.93%) | $2.35 | $1.82 | 684.40 K | $7.14 M |
| 01/12/2026 | $2.09 | $2.24 (7.18%) | $2.98 | $2.09 | 984.45 K | $8.42 M |
| 01/09/2026 | $2.75 | $2.49 (-9.45%) | $2.75 | $2.42 | 172.10 K | $9.36 M |
| 01/08/2026 | $2.35 | $2.77 (17.87%) | $2.86 | $2.26 | 554.62 K | $35.64 M |
| 01/07/2026 | $3.08 | $2.92 (-5.19%) | $3.12 | $2.81 | 125.74 K | $37.57 M |
| 01/06/2026 | $3.20 | $3.00 (-6.25%) | $3.20 | $2.99 | 123.94 K | $38.60 M |
| 01/05/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.00 | 187.80 K | $41.17 M |
| 01/02/2026 | $3.45 | $3.12 (-9.57%) | $3.45 | $3.03 | 433.91 K | $40.15 M |
| 12/31/2025 | $4.55 | $3.54 (-22.2%) | $4.55 | $3.47 | 3.82 M | $45.55 M |
| 12/30/2025 | $2.92 | $3.32 (13.7%) | $3.58 | $2.92 | 310.90 K | $42.72 M |
| 12/29/2025 | $2.91 | $2.97 (2.06%) | $3.13 | $2.87 | 95.84 K | $38.21 M |
| 12/26/2025 | $3.06 | $2.91 (-4.9%) | $3.14 | $2.83 | 136.39 K | $37.44 M |
| 12/24/2025 | $3.14 | $3.10 (-1.27%) | $3.20 | $3.06 | 84.35 K | $39.89 M |
| 12/23/2025 | $3.30 | $3.26 (-1.21%) | $3.37 | $2.94 | 177.19 K | $41.95 M |
| 12/22/2025 | $3.53 | $3.38 (-4.25%) | $3.69 | $3.31 | 163.83 K | $43.49 M |
| 12/19/2025 | $3.75 | $3.63 (-3.2%) | $3.81 | $3.59 | 119.13 K | $46.71 M |
| 12/18/2025 | $3.58 | $3.56 (-0.56%) | $3.92 | $3.41 | 312.22 K | $45.81 M |
| 12/17/2025 | $3.91 | $4.01 (2.56%) | $4.40 | $3.85 | 2.32 M | $51.60 M |
| 12/16/2025 | $3.64 | $3.63 (-0.27%) | $3.84 | $3.51 | 145.04 K | $46.71 M |
| 12/15/2025 | $3.87 | $3.74 (-3.36%) | $3.98 | $3.69 | 118.10 K | $48.12 M |
| 12/12/2025 | $4.26 | $4.01 (-5.87%) | $4.40 | $3.82 | 159.58 K | $51.60 M |
| 12/11/2025 | $4.89 | $4.31 (-11.86%) | $4.94 | $4.17 | 366.37 K | $55.46 M |
| 12/10/2025 | $5.09 | $4.84 (-4.91%) | $5.09 | $4.78 | 132.90 K | $62.28 M |
| 12/09/2025 | $4.81 | $5.06 (5.2%) | $5.06 | $4.79 | 97.64 K | $65.11 M |
| 12/08/2025 | $5.43 | $4.91 (-9.58%) | $5.43 | $4.81 | 159.62 K | $63.18 M |
| 12/05/2025 | $5.50 | $5.62 (2.18%) | $5.65 | $5.36 | 135.74 K | $72.31 M |
| 12/04/2025 | $5.23 | $5.40 (3.25%) | $5.87 | $5.01 | 168.13 K | $69.48 M |
| 12/03/2025 | $5.50 | $5.29 (-3.82%) | $5.52 | $4.89 | 271.15 K | $68.07 M |
| 12/02/2025 | $5.98 | $5.55 (-7.19%) | $6.31 | $5.51 | 382.32 K | $71.41 M |
| 12/01/2025 | $9.86 | $6.55 (-33.57%) | $9.89 | $6.34 | 5.74 M | $84.28 M |
| 11/28/2025 | $8.15 | $6.34 (-22.21%) | $8.15 | $5.98 | 173.25 K | $81.58 M |
| 11/26/2025 | $7.56 | $8.07 (6.75%) | $8.33 | $7.54 | 200.07 K | $103.84 M |
| 11/25/2025 | $8.74 | $8.19 (-6.29%) | $9.00 | $8.06 | 54.93 K | $105.38 M |
| 11/24/2025 | $7.70 | $8.43 (9.48%) | $8.80 | $7.70 | 49.96 K | $108.47 M |
| 11/21/2025 | $7.65 | $7.80 (1.96%) | $8.11 | $7.39 | 48.30 K | $100.36 M |
| 11/20/2025 | $8.60 | $7.88 (-8.37%) | $9.15 | $6.45 | 82.93 K | $101.39 M |
| 11/19/2025 | $9.48 | $8.66 (-8.65%) | $9.67 | $8.34 | 78.45 K | $111.43 M |
| 11/18/2025 | $9.17 | $9.47 (3.27%) | $9.56 | $8.80 | 78.41 K | $121.85 M |
| 11/17/2025 | $11.00 | $9.47 (-13.91%) | $11.10 | $8.89 | 281.34 K | $121.85 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.
