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
19th Sep 2025 (Fri) 0.3951 0.401 0.3737 0.3728 50,137
18th Sep 2025 (Thu) 0.4058 0.4208 0.3684 0.3921 8,970
17th Sep 2025 (Wed) 0.4099 0.4473 0.40 0.4028 14,499
16th Sep 2025 (Tue) 0.424 0.424 0.4051 0.414 24,495
15th Sep 2025 (Mon) 0.4114 0.419 0.41 0.4179 14,404
12th Sep 2025 (Fri) 0.4151 0.419 0.4143 0.42 5,170
11th Sep 2025 (Thu) 0.41 0.4171 0.406 0.4139 11,308
10th Sep 2025 (Wed) 0.405 0.4274 0.3903 0.4112 74,346
9th Sep 2025 (Tue) 0.4112 0.417 0.4001 0.4095 21,016
8th Sep 2025 (Mon) 0.43 0.4348 0.4091 0.425 11,145
5th Sep 2025 (Fri) 0.4415 0.447 0.4129 0.4351 2,995
4th Sep 2025 (Thu) 0.4403 0.4475 0.4308 0.4474 4,051
3rd Sep 2025 (Wed) 0.4377 0.45 0.4352 0.453 3,242
2nd Sep 2025 (Tue) 0.45 0.45 0.44 0.4592 3,930
1st Sep 2025 (Mon) 0.4698 0.47 0.4512 0.46 8,920
29th Aug 2025 (Fri) 0.4698 0.47 0.4512 0.46 8,920
28th Aug 2025 (Thu) 0.4447 0.47 0.4447 0.4651 8,157
27th Aug 2025 (Wed) 0.4671 0.4671 0.4574 0.444 11,898
26th Aug 2025 (Tue) 0.431 0.4826 0.4303 0.467 20,467
25th Aug 2025 (Mon) 0.435 0.4497 0.432 0.4423 10,345
22nd Aug 2025 (Fri) 0.4197 0.45 0.4197 0.4483 13,915
21st Aug 2025 (Thu) 0.409 0.4094 0.40 0.4112 9,416
20th Aug 2025 (Wed) 0.409 0.409 0.3894 0.3971 3,496
19th Aug 2025 (Tue) 0.3927 0.404 0.386 0.393 10,910
18th Aug 2025 (Mon) 0.391 0.4001 0.39 0.3967 33,191
15th Aug 2025 (Fri) 0.4379 0.438 0.39 0.41 30,876
14th Aug 2025 (Thu) 0.4298 0.44 0.428 0.4399 9,673
13th Aug 2025 (Wed) 0.40 0.469 0.3805 0.4589 55,876
12th Aug 2025 (Tue) 0.411 0.411 0.3911 0.4072 47,734
11th Aug 2025 (Mon) 0.421 0.421 0.3877 0.416 42,499
8th Aug 2025 (Fri) 0.4157 0.433 0.4154 0.4249 10,955
7th Aug 2025 (Thu) 0.484 0.484 0.40 0.408 31,945
6th Aug 2025 (Wed) 0.50 0.50 0.44 0.4845 105,365
5th Aug 2025 (Tue) 0.5949 0.635 0.542 0.595 68,488
4th Aug 2025 (Mon) 0.53 0.78 0.53 0.5921 585,947
1st Aug 2025 (Fri) 0.5211 0.5211 0.5001 0.5031 8,519
31st Jul 2025 (Thu) 0.5355 0.5385 0.5355 0.532 3,462
30th Jul 2025 (Wed) 0.532 0.5365 0.53 0.5322 1,586
29th Jul 2025 (Tue) 0.5426 0.5499 0.5382 0.544 10,973
28th Jul 2025 (Mon) 0.54 0.558 0.54 0.5471 1,843
25th Jul 2025 (Fri) 0.549 0.556 0.523 0.5564 3,287
24th Jul 2025 (Thu) 0.5455 0.554 0.53 0.541 16,352
23rd Jul 2025 (Wed) 0.502 0.559 0.5005 0.5506 8,122
22nd Jul 2025 (Tue) 0.515 0.5198 0.4986 0.508 11,046
FTSE 100 Latest
Value9,224.80
Change8.13