5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
-41.58%
6 MONTH PERFORMANCE
-73.35%
YEAR-TO-DATE PERFORMANCE
-55.91%
1 YEAR PERFORMANCE
-86.72%
Direct Digital Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.74 | $0.70 (-5.27%) | $0.74 | $0.68 | 267,645 | $2.65 M |
| 04/29/2025 | $0.65 | $0.73 (11.95%) | $0.76 | $0.63 | 463,422 | $2.75 M |
| 04/28/2025 | $0.62 | $0.64 (3.06%) | $0.69 | $0.61 | 233,200 | $2.42 M |
| 04/25/2025 | $0.65 | $0.67 (3.46%) | $0.71 | $0.59 | 409,500 | $2.54 M |
| 04/24/2025 | $0.53 | $0.62 (15.59%) | $0.64 | $0.53 | 425,719 | $2.32 M |
| 04/23/2025 | $0.56 | $0.56 (0.5%) | $0.60 | $0.55 | 574,000 | $2.11 M |
| 04/22/2025 | $0.55 | $0.55 (-0.29%) | $0.57 | $0.50 | 836,700 | $2.06 M |
| 04/21/2025 | $0.71 | $0.59 (-16.81%) | $0.74 | $0.52 | 6.33 M | $2.22 M |
| 04/17/2025 | $0.54 | $0.64 (18.52%) | $0.68 | $0.52 | 6.91 M | $2.42 M |
| 04/16/2025 | $0.55 | $0.54 (-1.64%) | $0.57 | $0.51 | 40,500 | $2.04 M |
| 04/15/2025 | $0.50 | $0.55 (9.33%) | $0.55 | $0.50 | 94,200 | $2.07 M |
| 04/14/2025 | $0.47 | $0.52 (9.53%) | $0.52 | $0.47 | 169,802 | $1.95 M |
| 04/11/2025 | $0.49 | $0.48 (-2.24%) | $0.52 | $0.44 | 325,341 | $1.81 M |
| 04/10/2025 | $0.56 | $0.48 (-13.87%) | $0.57 | $0.47 | 292,381 | $1.83 M |
| 04/09/2025 | $0.49 | $0.58 (18.29%) | $0.58 | $0.48 | 346,585 | $2.19 M |
| 04/08/2025 | $0.62 | $0.51 (-18.55%) | $0.62 | $0.47 | 537,424 | $1.91 M |
| 04/07/2025 | $0.61 | $0.59 (-2.25%) | $0.63 | $0.55 | 455,646 | $2.24 M |
| 04/04/2025 | $0.56 | $0.62 (9.85%) | $0.62 | $0.55 | 510,113 | $2.34 M |
| 04/03/2025 | $0.65 | $0.59 (-9.29%) | $0.66 | $0.55 | 542,300 | $2.23 M |
| 04/02/2025 | $0.60 | $0.66 (9.35%) | $0.68 | $0.56 | 336,145 | $2.48 M |
| 04/01/2025 | $0.63 | $0.64 (1.43%) | $0.66 | $0.59 | 315,417 | $2.41 M |
| 03/31/2025 | $0.68 | $0.64 (-5.88%) | $0.70 | $0.53 | 748,547 | $2.42 M |
| 03/28/2025 | $0.84 | $0.73 (-13.13%) | $0.85 | $0.70 | 1.71 M | $2.76 M |
| 03/27/2025 | $0.83 | $1.33 (59.66%) | $1.46 | $0.70 | 24.25 M | $5.02 M |
| 03/26/2025 | $0.75 | $0.78 (3.33%) | $0.85 | $0.75 | 199,636 | $2.93 M |
| 03/25/2025 | $0.76 | $0.76 (0%) | $0.79 | $0.75 | 78,513 | $2.87 M |
| 03/24/2025 | $0.77 | $0.75 (-2.27%) | $0.81 | $0.74 | 138,235 | $2.85 M |
| 03/21/2025 | $0.77 | $0.78 (1.3%) | $0.81 | $0.74 | 84,827 | $2.94 M |
| 03/20/2025 | $0.81 | $0.79 (-2.88%) | $0.85 | $0.74 | 91,586 | $2.97 M |
| 03/19/2025 | $0.83 | $0.79 (-5.34%) | $0.84 | $0.76 | 62,368 | $2.97 M |
| 03/18/2025 | $0.83 | $0.83 (0.12%) | $0.84 | $0.80 | 75,000 | $3.13 M |
| 03/17/2025 | $0.79 | $0.80 (1.14%) | $0.82 | $0.65 | 152,676 | $3.02 M |
| 03/14/2025 | $0.83 | $0.78 (-5.64%) | $0.83 | $0.75 | 151,334 | $2.94 M |
| 03/13/2025 | $0.83 | $0.80 (-4.1%) | $0.86 | $0.79 | 58,946 | $3.01 M |
| 03/12/2025 | $0.94 | $0.83 (-11.92%) | $0.94 | $0.79 | 213,438 | $3.13 M |
| 03/11/2025 | $0.95 | $0.95 (-0.42%) | $0.96 | $0.89 | 56,877 | $3.57 M |
| 03/10/2025 | $0.90 | $0.96 (6.38%) | $0.97 | $0.86 | 78,180 | $3.62 M |
| 03/07/2025 | $0.88 | $0.90 (2.78%) | $0.91 | $0.83 | 36,415 | $3.41 M |
| 03/06/2025 | $0.97 | $0.89 (-7.88%) | $0.97 | $0.87 | 105,562 | $3.37 M |
| 03/05/2025 | $0.97 | $0.96 (-0.83%) | $0.97 | $0.88 | 94,112 | $3.63 M |
| 03/04/2025 | $0.85 | $0.89 (4.6%) | $0.90 | $0.82 | 125,944 | $3.37 M |
| 03/03/2025 | $1.00 | $0.89 (-11%) | $1.00 | $0.86 | 177,864 | $3.36 M |
| 02/28/2025 | $0.93 | $0.95 (1.99%) | $1.00 | $0.92 | 78,796 | $3.58 M |
| 02/27/2025 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.91 | 153,600 | $3.55 M |
| 02/26/2025 | $0.95 | $1.01 (6.32%) | $1.03 | $0.95 | 139,017 | $3.81 M |
| 02/25/2025 | $1.05 | $0.97 (-7.62%) | $1.05 | $0.94 | 93,993 | $3.66 M |
| 02/24/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.95 | 189,710 | $3.81 M |
| 02/21/2025 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.04 | 248,200 | $4.00 M |
| 02/20/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.08 | 198,600 | $4.23 M |
| 02/19/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.08 | 193,499 | $4.30 M |
| 02/18/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.10 | 115,723 | $4.30 M |
| 02/14/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 103,059 | $4.23 M |
| 02/13/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.11 | 203,518 | $4.19 M |
| 02/12/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.11 | 59,626 | $4.34 M |
| 02/11/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.11 | 298,147 | $4.34 M |
| 02/10/2025 | $1.16 | $1.19 (2.59%) | $1.23 | $1.13 | 161,666 | $4.49 M |
| 02/07/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.10 | 191,594 | $4.38 M |
| 02/06/2025 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.12 | 424,900 | $4.34 M |
| 02/05/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 160,483 | $4.19 M |
| 02/04/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 140,200 | $4.34 M |
| 02/03/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.08 | 192,843 | $4.34 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.
