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

Historical Prices For Direct Digital Holdings, Inc. - Class A Common Stock (DRCT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.37	0.40	0.35	0.36	1,267,358	0.36
10/22/2025	0.33	0.39	0.33	0.38	2,115,184	0.38
10/21/2025	0.34	0.35	0.33	0.34	219,044	0.34
10/20/2025	0.34	0.34	0.33	0.34	277,849	0.34
10/17/2025	0.32	0.34	0.31	0.33	852,331	0.33
10/16/2025	0.35	0.37	0.32	0.33	1,015,140	0.33
10/15/2025	0.36	0.38	0.34	0.35	918,085	0.35
10/14/2025	0.34	0.39	0.33	0.37	2,076,371	0.37
10/13/2025	0.33	0.36	0.31	0.35	1,739,608	0.35
10/10/2025	0.33	0.36	0.31	0.33	3,964,432	0.33
10/09/2025	0.30	0.52	0.29	0.36	85,489,218	0.36
10/08/2025	0.30	0.31	0.28	0.29	1,144,499	0.29
10/07/2025	0.31	0.33	0.29	0.29	1,454,304	0.29
10/06/2025	0.33	0.33	0.30	0.32	1,052,407	0.32
10/03/2025	0.31	0.34	0.30	0.32	1,471,042	0.32
10/02/2025	0.33	0.35	0.30	0.32	1,662,284	0.32
10/01/2025	0.34	0.35	0.32	0.33	2,123,786	0.33
9/30/2025	0.36	0.39	0.32	0.34	4,947,458	0.34
9/29/2025	0.35	0.35	0.31	0.31	7,351,473	0.31
9/26/2025	0.36	0.37	0.32	0.33	1,240,980	0.33
9/25/2025	0.37	0.49	0.35	0.36	5,715,658	0.36
9/24/2025	0.33	0.44	0.33	0.36	4,172,512	0.36
9/23/2025	0.35	0.37	0.32	0.32	1,133,414	0.32
9/22/2025	0.39	0.39	0.35	0.35	773,529	0.35
9/19/2025	0.40	0.41	0.37	0.37	610,473	0.37
9/18/2025	0.41	0.43	0.37	0.39	486,142	0.39
9/17/2025	0.40	0.45	0.39	0.40	362,524	0.40
9/16/2025	0.42	0.43	0.40	0.41	212,474	0.41
9/15/2025	0.41	0.42	0.40	0.42	111,938	0.42
9/12/2025	0.42	0.42	0.41	0.42	129,270	0.42
9/11/2025	0.40	0.43	0.40	0.41	176,726	0.41
9/10/2025	0.41	0.43	0.39	0.41	1,024,423	0.41
9/09/2025	0.42	0.43	0.40	0.41	245,909	0.41
9/08/2025	0.43	0.44	0.41	0.42	166,656	0.42
9/05/2025	0.44	0.45	0.41	0.44	207,915	0.44
9/04/2025	0.44	0.45	0.43	0.45	105,806	0.45
9/03/2025	0.46	0.46	0.43	0.45	134,583	0.45
9/02/2025	0.47	0.47	0.44	0.46	93,626	0.46
8/29/2025	0.48	0.49	0.44	0.46	92,449	0.46
8/28/2025	0.46	0.47	0.44	0.47	164,946	0.47
8/27/2025	0.47	0.48	0.44	0.44	250,722	0.44
8/26/2025	0.44	0.48	0.43	0.47	359,571	0.47
8/25/2025	0.43	0.45	0.43	0.44	96,244	0.44
8/22/2025	0.41	0.46	0.41	0.45	406,243	0.45
8/21/2025	0.39	0.42	0.39	0.41	119,035	0.41
8/20/2025	0.39	0.41	0.39	0.40	89,375	0.40
8/19/2025	0.39	0.41	0.39	0.39	176,122	0.39
8/18/2025	0.40	0.42	0.39	0.40	267,595	0.40
8/15/2025	0.43	0.45	0.39	0.41	441,524	0.41
8/14/2025	0.45	0.46	0.42	0.44	365,871	0.44
8/13/2025	0.40	0.47	0.38	0.46	638,799	0.46
8/12/2025	0.42	0.43	0.39	0.41	748,202	0.41
8/11/2025	0.43	0.43	0.38	0.42	411,512	0.42
8/08/2025	0.42	0.44	0.41	0.42	290,037	0.42
8/07/2025	0.48	0.50	0.40	0.41	876,923	0.41
8/06/2025	0.54	0.54	0.44	0.48	1,100,154	0.48
8/05/2025	0.60	0.64	0.54	0.59	1,076,887	0.59
8/04/2025	0.54	0.79	0.51	0.59	7,815,339	0.59
8/01/2025	0.54	0.54	0.50	0.50	109,475	0.50
7/31/2025	0.53	0.55	0.53	0.53	107,605	0.53
7/30/2025	0.54	0.54	0.52	0.53	139,351	0.53
7/29/2025	0.56	0.56	0.53	0.54	123,218	0.54
7/28/2025	0.56	0.56	0.53	0.55	98,780	0.55
7/25/2025	0.56	0.56	0.52	0.56	136,084	0.56
7/24/2025	0.55	0.57	0.52	0.54	203,041	0.54