Direct Digital Holdings, Inc. - Class A Common Stock (NQ:DRCT)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.1000	0.1028	0.0975	0.1021	7,140,969	+0.00(+4.08%)
Dec 04, 2025	0.0900	0.1068	0.0910	0.0981	9,195,522	+0.00(+1.98%)
Dec 03, 2025	0.1000	0.1003	0.0890	0.0962	14,512,346	-0.00(-4.66%)
Dec 02, 2025	0.1087	0.1148	0.1001	0.1009	20,625,852	-0.02(-15.28%)
Dec 01, 2025	0.1794	0.1799	0.1153	0.1191	314,772,704	+0.00(+3.39%)
Nov 28, 2025	0.1482	0.1482	0.1088	0.1152	9,528,944	-0.03(-21.53%)
Nov 26, 2025	0.1375	0.1514	0.1370	0.1468	11,003,598	-0.00(-1.41%)
Nov 25, 2025	0.1589	0.1636	0.1466	0.1489	2,963,409	-0.00(-2.81%)
Nov 24, 2025	0.1400	0.1600	0.1400	0.1532	2,736,187	+0.01(+7.96%)
Nov 21, 2025	0.1390	0.1474	0.1343	0.1419	2,656,610	-0.00(-0.91%)
Nov 20, 2025	0.1563	0.1664	0.1172	0.1432	4,411,858	-0.01(-9.08%)
Nov 19, 2025	0.1700	0.1759	0.1516	0.1575	4,193,706	-0.01(-8.54%)
Nov 18, 2025	0.1668	0.1738	0.1600	0.1722	4,257,283	+0.00(+0.00%)
Nov 17, 2025	0.2000	0.2019	0.1616	0.1722	15,001,704	-0.03(-14.46%)
Nov 14, 2025	0.2310	0.2363	0.1960	0.2013	10,021,459	-0.08(-29.47%)
Nov 13, 2025	0.2000	0.4200	0.1925	0.2854	93,447,048	+0.09(+44.07%)
Nov 12, 2025	0.1987	0.2070	0.1880	0.1981	1,868,161	-0.00(-0.30%)
Nov 11, 2025	0.2115	0.2443	0.1913	0.1987	5,828,547	-0.01(-6.76%)
Nov 10, 2025	0.2195	0.2300	0.2009	0.2131	2,580,548	+0.01(+3.45%)
Nov 07, 2025	0.2000	0.2274	0.1900	0.2060	7,851,412	-0.11(-34.56%)
Nov 06, 2025	0.3400	0.3440	0.2948	0.3148	16,302,818	-0.01(-3.64%)
Nov 05, 2025	0.3420	0.3420	0.3201	0.3267	414,848	-0.00(-1.00%)
Nov 04, 2025	0.3500	0.3500	0.3200	0.3300	555,303	-0.03(-8.28%)
Nov 03, 2025	0.3700	0.3785	0.3531	0.3598	290,164	-0.02(-5.07%)
Oct 31, 2025	0.3900	0.3900	0.3584	0.3790	431,130	+0.01(+3.55%)
Oct 30, 2025	0.3500	0.3900	0.3501	0.3660	704,474	+0.00(+0.55%)
Oct 29, 2025	0.3559	0.3900	0.3522	0.3640	926,671	+0.02(+4.33%)
Oct 28, 2025	0.3350	0.3600	0.3314	0.3489	421,045	+0.01(+2.56%)
Oct 27, 2025	0.3600	0.3700	0.3384	0.3402	616,443	-0.01(-3.71%)
Oct 24, 2025	0.3470	0.3660	0.3440	0.3533	392,343	-0.00(-1.23%)
Oct 23, 2025	0.3700	0.3998	0.3460	0.3577	1,267,358	-0.02(-6.12%)
Oct 22, 2025	0.3310	0.3854	0.3300	0.3810	2,115,184	+0.04(+11.73%)
Oct 21, 2025	0.3432	0.3457	0.3336	0.3410	219,044	-0.00(-0.29%)
Oct 20, 2025	0.3400	0.3444	0.3257	0.3420	277,849	+0.01(+3.60%)
Oct 17, 2025	0.3200	0.3377	0.3101	0.3301	852,331	+0.00(+0.49%)
Oct 16, 2025	0.3500	0.3687	0.3235	0.3285	1,015,140	-0.03(-7.46%)
Oct 15, 2025	0.3650	0.3800	0.3387	0.3550	918,085	-0.01(-4.03%)
Oct 14, 2025	0.3384	0.3882	0.3300	0.3699	2,076,371	+0.02(+6.29%)
Oct 13, 2025	0.3300	0.3600	0.3130	0.3480	1,739,608	+0.02(+4.57%)
Oct 10, 2025	0.3250	0.3599	0.3120	0.3328	3,964,432	-0.02(-6.39%)
Oct 09, 2025	0.3000	0.5173	0.2939	0.3555	85,489,216	+0.06(+22.16%)
Oct 08, 2025	0.2998	0.3100	0.2822	0.2910	1,144,499	-0.00(-0.89%)
Oct 07, 2025	0.3100	0.3254	0.2899	0.2936	1,454,304	-0.02(-7.21%)
Oct 06, 2025	0.3300	0.3300	0.3050	0.3164	1,052,407	-0.00(-0.32%)
Oct 03, 2025	0.3112	0.3400	0.3030	0.3174	1,471,042	+0.00(+0.51%)
Oct 02, 2025	0.3300	0.3491	0.3032	0.3158	1,662,284	-0.01(-3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.