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
3rd Apr 2026 (Fri) 0.7215 0.7601 0.7208 0.7602 1,492
2nd Apr 2026 (Thu) 0.7215 0.7601 0.7208 0.7602 1,492
1st Apr 2026 (Wed) 0.77 0.77 0.7614 0.7708 5,237
31st Mar 2026 (Tue) 0.767 0.8233 0.767 0.81 1,043
30th Mar 2026 (Mon) 0.823 0.823 0.764 0.7722 648
27th Mar 2026 (Fri) 0.74 0.771 0.739 0.768 1,397
26th Mar 2026 (Thu) 0.79 0.79 0.7258 0.745 500
25th Mar 2026 (Wed) 0.8507 0.8531 0.792 0.791 3,673
24th Mar 2026 (Tue) 0.8236 0.84 0.8236 0.827 1,355
23rd Mar 2026 (Mon) 0.801 0.88 0.80 0.83 417
20th Mar 2026 (Fri) 0.8642 0.8642 0.8061 0.819 869
19th Mar 2026 (Thu) 0.90 0.905 0.8781 0.8744 139
18th Mar 2026 (Wed) 0.9545 0.9545 0.92 0.9304 2,636
17th Mar 2026 (Tue) 0.976 0.9813 0.96 0.97 1,090
16th Mar 2026 (Mon) 0.98 1.00 0.9556 0.9714 21,103
13th Mar 2026 (Fri) 0.9993 0.9993 0.9755 0.98 1,744
12th Mar 2026 (Thu) 0.961 0.99 0.9601 0.981 1,116
11th Mar 2026 (Wed) 1.00 1.00 0.98 0.97 6,569
10th Mar 2026 (Tue) 0.95 1.06 0.93 1.01 12,808
9th Mar 2026 (Mon) 0.98 0.99 0.9401 0.975 3,945
6th Mar 2026 (Fri) 1.03 1.03 0.9907 0.996 352
5th Mar 2026 (Thu) 1.05 1.10 0.98 1.04 595
4th Mar 2026 (Wed) 1.00 1.07 1.00 1.03 1,792
3rd Mar 2026 (Tue) 1.01 1.03 0.8901 0.9999 2,025
2nd Mar 2026 (Mon) 1.06 1.06 0.989 1.02 3,046
27th Feb 2026 (Fri) 0.87 1.15 0.87 1.09 18,010
26th Feb 2026 (Thu) 0.9394 0.96 0.939 0.92 3,265
25th Feb 2026 (Wed) 1.27 1.27 0.9525 0.9525 0
24th Feb 2026 (Tue) 1.27 1.27 1.04 1.04 0
23rd Feb 2026 (Mon) 1.27 1.31 1.01 1.03 38,186
20th Feb 2026 (Fri) 1.43 1.43 1.20 1.25 43,110
19th Feb 2026 (Thu) 1.43 1.51 1.43 1.43 2,445
18th Feb 2026 (Wed) 1.40 1.52 1.38 1.46 4,454
17th Feb 2026 (Tue) 1.51 1.51 1.32 1.42 8,292
16th Feb 2026 (Mon) 1.55 1.57 1.52 1.53 3,929
13th Feb 2026 (Fri) 1.55 1.57 1.52 1.53 3,929
12th Feb 2026 (Thu) 1.70 1.70 1.53 1.58 6,829
11th Feb 2026 (Wed) 1.88 1.96 1.70 1.71 17,060
10th Feb 2026 (Tue) 1.66 1.92 1.66 1.85 42,369
9th Feb 2026 (Mon) 1.70 1.72 1.65 1.64 13,136
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
FTSE 100 Latest
Value10,436.29
Change71.50