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
16th Dec 2025 (Tue) 0.072 0.072 0.068 0.068 131,631
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
5th Dec 2025 (Fri) 0.10 0.1026 0.0977 0.1021 398,234
4th Dec 2025 (Thu) 0.095 0.1068 0.091 0.0981 706,091
3rd Dec 2025 (Wed) 0.10 0.10 0.089 0.0962 1,292,070
2nd Dec 2025 (Tue) 0.1087 0.1143 0.1003 0.1009 1,842,133
1st Dec 2025 (Mon) 0.1794 0.1795 0.1153 0.1191 63,428,770
28th Nov 2025 (Fri) 0.1386 0.1386 0.1095 0.1152 962,001
27th Nov 2025 (Thu) 0.1374 0.1509 0.1374 0.1468 2,407,912
26th Nov 2025 (Wed) 0.1374 0.1509 0.1374 0.1468 2,416,468
25th Nov 2025 (Tue) 0.1561 0.1636 0.149 0.1489 100,402
24th Nov 2025 (Mon) 0.1414 0.16 0.1414 0.1532 99,122
21st Nov 2025 (Fri) 0.1388 0.1464 0.1356 0.1419 62,921
20th Nov 2025 (Thu) 0.1563 0.1633 0.1563 0.1575 272,592
19th Nov 2025 (Wed) 0.1723 0.1723 0.1517 0.1575 66,793
18th Nov 2025 (Tue) 0.1681 0.1724 0.16 0.1722 133,527
17th Nov 2025 (Mon) 0.196 0.1985 0.163 0.1722 1,009,340
14th Nov 2025 (Fri) 0.236 0.236 0.197 0.2013 878,730
13th Nov 2025 (Thu) 0.1982 0.42 0.193 0.2854 2,914,695
12th Nov 2025 (Wed) 0.1943 0.207 0.188 0.1981 115,337
11th Nov 2025 (Tue) 0.2189 0.2424 0.1915 0.1987 53,890
10th Nov 2025 (Mon) 0.2113 0.2298 0.203 0.2131 130,758
7th Nov 2025 (Fri) 0.199 0.2274 0.1901 0.206 379,729
6th Nov 2025 (Thu) 0.3316 0.3332 0.296 0.3148 471,426
5th Nov 2025 (Wed) 0.3218 0.3361 0.3216 0.3267 22,508
4th Nov 2025 (Tue) 0.364 0.364 0.3598 0.3598 0
3rd Nov 2025 (Mon) 0.364 0.364 0.3532 0.3598 17,082
31st Oct 2025 (Fri) 0.3795 0.3799 0.3584 0.379 15,595
30th Oct 2025 (Thu) 0.3629 0.3883 0.355 0.366 16,091
29th Oct 2025 (Wed) 0.355 0.39 0.355 0.364 59,129
28th Oct 2025 (Tue) 0.342 0.354 0.334 0.3489 15,914
27th Oct 2025 (Mon) 0.346 0.36 0.3398 0.3402 26,063
24th Oct 2025 (Fri) 0.3522 0.366 0.345 0.3533 11,155
23rd Oct 2025 (Thu) 0.369 0.3989 0.3461 0.3577 40,286
22nd Oct 2025 (Wed) 0.337 0.3853 0.3311 0.381 113,729
21st Oct 2025 (Tue) 0.34 0.34 0.3336 0.341 7,807
20th Oct 2025 (Mon) 0.331 0.342 0.326 0.342 23,880
17th Oct 2025 (Fri) 0.3201 0.3367 0.3101 0.3301 40,740
16th Oct 2025 (Thu) 0.355 0.3602 0.3249 0.3285 13,248
FTSE 100 Latest
Value9,705.21
Change-46.10