Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.820	3.080	2.800	2.970	145,498	+0.11(+3.85%)
Apr 29, 2026	2.760	2.980	2.610	2.860	471,258	-0.01(-0.35%)
Apr 28, 2026	2.960	3.300	2.550	2.870	9,375,522	+0.42(+17.14%)
Apr 27, 2026	2.240	2.520	2.170	2.450	75,861	+1.84(+302.56%)
Apr 24, 2026	0.6699	0.6699	0.6017	0.6086	183,096	-0.05(-8.21%)
Apr 23, 2026	0.7540	0.7540	0.6429	0.6630	144,064	-0.04(-6.09%)
Apr 22, 2026	0.7001	0.7455	0.6804	0.7060	46,984	+0.00(+0.70%)
Apr 21, 2026	0.7610	0.7699	0.6842	0.7011	86,163	-0.04(-4.87%)
Apr 20, 2026	0.7000	0.7400	0.6803	0.7370	63,693	+0.04(+5.14%)
Apr 17, 2026	0.7006	0.7403	0.7001	0.7010	89,858	-0.02(-2.64%)
Apr 16, 2026	0.7260	0.7500	0.7000	0.7200	52,765	-0.02(-2.73%)
Apr 15, 2026	0.6722	0.7800	0.6722	0.7402	85,215	+0.05(+7.92%)
Apr 14, 2026	0.6700	0.7100	0.6501	0.6859	88,716	+0.02(+2.42%)
Apr 13, 2026	0.6190	0.6898	0.5800	0.6697	287,549	+0.07(+12.55%)
Apr 10, 2026	0.6910	0.6910	0.5500	0.5950	360,881	-0.08(-11.33%)
Apr 09, 2026	0.7200	0.7315	0.6653	0.6710	197,605	-0.05(-6.93%)
Apr 08, 2026	0.7880	0.7900	0.7155	0.7210	93,174	-0.06(-7.69%)
Apr 07, 2026	0.8200	0.8200	0.7603	0.7811	38,184	-0.03(-4.16%)
Apr 06, 2026	0.7470	0.8799	0.7470	0.8150	250,139	+0.05(+7.21%)
Apr 02, 2026	0.8000	0.8000	0.7005	0.7602	54,521	-0.01(-1.38%)
Apr 01, 2026	0.8300	0.8300	0.7606	0.7708	43,510	-0.04(-4.84%)
Mar 31, 2026	0.7800	0.8297	0.7670	0.8100	66,131	+0.04(+4.90%)
Mar 30, 2026	0.7600	0.9000	0.7485	0.7722	186,852	+0.00(+0.55%)
Mar 27, 2026	0.7200	0.7799	0.7200	0.7680	96,681	+0.02(+3.09%)
Mar 26, 2026	0.7900	0.8120	0.7201	0.7450	66,289	-0.05(-5.82%)
Mar 25, 2026	0.8600	0.8799	0.7900	0.7910	92,976	-0.04(-4.35%)
Mar 24, 2026	0.8200	0.8700	0.7800	0.8270	48,080	-0.00(-0.36%)
Mar 23, 2026	0.8273	0.8900	0.7790	0.8300	87,721	+0.01(+1.34%)
Mar 20, 2026	0.8700	0.9252	0.8010	0.8190	110,762	-0.06(-6.34%)
Mar 19, 2026	0.9118	0.9118	0.8500	0.8744	132,918	-0.06(-6.02%)
Mar 18, 2026	0.9700	0.9700	0.9000	0.9304	70,150	-0.04(-4.08%)
Mar 17, 2026	1.000	1.000	0.9450	0.9700	56,573	-0.00(-0.14%)
Mar 16, 2026	0.9700	1.000	0.9537	0.9714	97,353	-0.01(-0.88%)
Mar 13, 2026	0.9800	1.000	0.9700	0.9800	40,046	-0.00(-0.10%)
Mar 12, 2026	0.9800	0.9970	0.9600	0.9810	39,228	+0.01(+1.13%)
Mar 11, 2026	1.000	1.030	0.9700	0.9700	62,881	-0.04(-3.96%)
Mar 10, 2026	0.9600	1.070	0.9300	1.010	127,826	+0.04(+3.59%)
Mar 09, 2026	1.000	1.000	0.9303	0.9750	66,464	-0.02(-2.11%)
Mar 06, 2026	1.020	1.040	0.9900	0.9960	60,872	-0.04(-4.23%)
Mar 05, 2026	1.010	1.100	0.9800	1.040	182,111	+0.01(+0.97%)
Mar 04, 2026	1.000	1.080	0.9782	1.030	131,698	+0.03(+3.01%)
Mar 03, 2026	1.000	1.030	0.8900	0.9999	321,763	-0.02(-1.97%)

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.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search