Direct Digital (DRCT) went public on February 11, 2022, when it opened at a split-adjusted price of $236.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $3.465 | $3.465 | $1.820 | $1.900 | 3,143,529 |
December 2025 | $9.845 | $9.900 | $2.860 | $3.520 | 15,419,223 |
November 2025 | $20.295 | $23.100 | $5.995 | $6.325 | 3,601,465 |
October 2025 | $18.865 | $28.435 | $15.510 | $20.845 | 2,046,013 |
September 2025 | $25.795 | $26.950 | $17.050 | $18.590 | 537,433 |
August 2025 | $29.535 | $43.175 | $20.900 | $25.300 | 289,464 |
July 2025 | $30.525 | $37.180 | $27.445 | $29.260 | 61,380 |
June 2025 | $27.885 | $31.845 | $27.500 | $31.075 | 58,936 |
May 2025 | $38.500 | $67.650 | $24.145 | $28.765 | 895,062 |
April 2025 | $34.650 | $41.800 | $24.255 | $38.555 | 371,238 |
March 2025 | $55.000 | $80.300 | $29.150 | $35.200 | 521,606 |
February 2025 | $63.800 | $68.200 | $50.215 | $52.195 | 60,806 |
January 2025 | $91.300 | $143.550 | $60.500 | $66.000 | 989,849 |
December 2024 | $66.000 | $362.450 | $28.050 | $87.450 | 1,949,426 |
November 2024 | $152.350 | $156.750 | $63.250 | $66.000 | 42,002 |
October 2024 | $117.700 | $218.350 | $101.750 | $149.600 | 60,104 |
September 2024 | $156.750 | $165.550 | $105.050 | $116.050 | 17,852 |
August 2024 | $239.250 | $245.850 | $145.750 | $165.275 | 28,975 |
July 2024 | $221.650 | $291.500 | $200.860 | $238.700 | 52,720 |
June 2024 | $165.550 | $342.650 | $121.550 | $221.650 | 350,313 |
May 2024 | $292.050 | $313.500 | $171.050 | $186.450 | 40,276 |
April 2024 | $807.950 | $817.300 | $280.500 | $288.200 | 47,430 |
March 2024 | $1,254.550 | $1,973.620 | $717.035 | $838.200 | 104,105 |
February 2024 | $624.250 | $1,332.155 | $528.000 | $1,223.200 | 98,861 |
January 2024 | $833.800 | $871.200 | $506.550 | $623.150 | 100,224 |
