Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direct Digital (DRCT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.575 1.72 1.46 1.72 25,646
5th Feb 2026 (Thu) 1.70 1.70 1.52 1.59 21,821
4th Feb 2026 (Wed) 1.87 1.87 1.71 1.76 8,938
3rd Feb 2026 (Tue) 2.02 2.13 1.85 1.87 8,942
2nd Feb 2026 (Mon) 2.17 2.20 1.80 2.12 29,157
30th Jan 2026 (Fri) 2.32 2.36 2.13 2.28 17,199
29th Jan 2026 (Thu) 2.90 2.90 1.65 2.62 54,178
28th Jan 2026 (Wed) 3.02 3.37 3.00 2.97 41,055
27th Jan 2026 (Tue) 3.31 3.80 2.84 2.97 97,985
26th Jan 2026 (Mon) 3.965 4.25 3.15 3.40 204,427
23rd Jan 2026 (Fri) 5.435 5.90 3.58 4.11 23,782,936
22nd Jan 2026 (Thu) 1.80 2.53 1.79 2.31 2,522,499
21st Jan 2026 (Wed) 1.85 2.12 1.78 1.78 27,608
20th Jan 2026 (Tue) 1.725 1.86 1.58 1.84 1,601,003
19th Jan 2026 (Mon) 1.66 1.78 1.61 1.72 23,823
16th Jan 2026 (Fri) 1.66 1.78 1.61 1.72 23,823
15th Jan 2026 (Thu) 1.89 1.89 1.63 1.69 41,583
14th Jan 2026 (Wed) 1.86 1.89 1.65 1.94 48,573
13th Jan 2026 (Tue) 2.31 2.31 1.84 2.24 55,737
12th Jan 2026 (Mon) 2.17 2.98 2.17 2.24 51,673
9th Jan 2026 (Fri) 0.046 0.0481 0.044 0.0452 436,119
8th Jan 2026 (Thu) 0.0423 0.0515 0.0414 0.0503 2,819,514
7th Jan 2026 (Wed) 0.056 0.0561 0.0511 0.053 348,549
6th Jan 2026 (Tue) 0.0574 0.0574 0.0544 0.0545 417,750
5th Jan 2026 (Mon) 0.0555 0.0598 0.0547 0.0581 1,152,447
2nd Jan 2026 (Fri) 0.0581 0.0591 0.055 0.0567 1,775,816
1st Jan 2026 (Thu) 0.0811 0.0814 0.063 0.0644 37,654,221
31st Dec 2025 (Wed) 0.0811 0.0814 0.063 0.0644 37,654,221
30th Dec 2025 (Tue) 0.0565 0.0647 0.0555 0.0603 485,097
29th Dec 2025 (Mon) 0.0522 0.0564 0.0522 0.054 237,590
26th Dec 2025 (Fri) 0.0558 0.0558 0.0519 0.0529 268,892
25th Dec 2025 (Thu) 0.0575 0.0581 0.0557 0.0563 138,442
24th Dec 2025 (Wed) 0.0575 0.0581 0.0557 0.0563 138,442
23rd Dec 2025 (Tue) 0.06 0.061 0.0537 0.0592 539,653
22nd Dec 2025 (Mon) 0.0641 0.066 0.0602 0.0614 561,468
19th Dec 2025 (Fri) 0.0685 0.069 0.0652 0.066 665,082
18th Dec 2025 (Thu) 0.0654 0.0709 0.062 0.0647 1,278,397
17th Dec 2025 (Wed) 0.0733 0.0782 0.07 0.0729 34,901,169
16th Dec 2025 (Tue) 0.0645 0.0693 0.0645 0.066 468,553
15th Dec 2025 (Mon) 0.072 0.072 0.0672 0.068 356,048
12th Dec 2025 (Fri) 0.0785 0.0794 0.0695 0.073 565,910
11th Dec 2025 (Thu) 0.0878 0.0892 0.0759 0.0783 2,240,649
10th Dec 2025 (Wed) 0.09 0.0919 0.0871 0.088 197,273
9th Dec 2025 (Tue) 0.089 0.092 0.0882 0.092 280,256
8th Dec 2025 (Mon) 0.0957 0.0979 0.088 0.0892 465,960
FTSE 100 Latest
Value10,369.75
Change60.53