Direct Digital (DRCT) went public on February 11, 2022, when it opened at a split-adjusted price of $946.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $3.04 | $7.21 | $3.01 | $3.95 | 1,817,437 |
April 2026 | $3.32 | $3.52 | $2.17 | $2.97 | 10,625,860 |
March 2026 | $4.16 | $4.40 | $2.88 | $3.24 | 591,696 |
February 2026 | $8.44 | $8.92 | $3.20 | $4.36 | 1,495,413 |
January 2026 | $13.79 | $24.16 | $6.32 | $9.12 | 38,306,412 |
December 2025 | $39.47 | $39.58 | $11.33 | $14.17 | 3,825,862 |
November 2025 | $81.18 | $92.40 | $23.94 | $25.34 | 896,305 |
October 2025 | $75.46 | $113.81 | $62.08 | $83.38 | 511,504 |
September 2025 | $103.22 | $107.80 | $68.20 | $74.45 | 134,361 |
August 2025 | $118.16 | $172.70 | $83.62 | $101.20 | 72,430 |
July 2025 | $122.10 | $148.79 | $109.69 | $117.04 | 15,370 |
June 2025 | $111.52 | $127.27 | $109.93 | $124.30 | 14,742 |
May 2025 | $153.98 | $270.60 | $96.65 | $114.97 | 223,881 |
April 2025 | $138.60 | $167.20 | $97.02 | $154.22 | 92,812 |
March 2025 | $220.00 | $321.20 | $116.62 | $140.80 | 130,407 |
February 2025 | $255.20 | $272.80 | $200.84 | $208.67 | 15,213 |
January 2025 | $365.20 | $574.20 | $242.00 | $264.00 | 247,473 |
December 2024 | $264.00 | $1,449.80 | $112.24 | $349.80 | 487,551 |
November 2024 | $609.40 | $627.00 | $253.00 | $264.00 | 10,507 |
October 2024 | $470.80 | $873.40 | $407.00 | $598.40 | 15,031 |
September 2024 | $627.00 | $662.20 | $420.20 | $464.20 | 4,464 |
August 2024 | $957.00 | $983.40 | $583.00 | $661.10 | 7,244 |
July 2024 | $886.60 | $1,166.00 | $803.44 | $954.80 | 13,189 |
June 2024 | $662.20 | $1,370.60 | $486.20 | $886.60 | 87,581 |
May 2024 | $1,168.20 | $1,253.98 | $684.20 | $745.80 | 10,074 |