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
18th Jul 2025 (Fri) 0.518 0.523 0.5045 0.5331 3,603
17th Jul 2025 (Thu) 0.521 0.54 0.511 0.5242 6,928
16th Jul 2025 (Wed) 0.53 0.5475 0.52 0.5392 3,005
15th Jul 2025 (Tue) 0.579 0.58 0.53 0.545 2,507
14th Jul 2025 (Mon) 0.595 0.595 0.53 0.5619 5,125
11th Jul 2025 (Fri) 0.60 0.62 0.59 0.597 2,141
10th Jul 2025 (Thu) 0.60 0.6068 0.5862 0.5989 6,799
9th Jul 2025 (Wed) 0.5975 0.6097 0.561 0.6067 2,718
8th Jul 2025 (Tue) 0.64 0.64 0.611 0.625 1,078
7th Jul 2025 (Mon) 0.65 0.6655 0.6287 0.64 12,025
4th Jul 2025 (Fri) 0.6213 0.6298 0.6213 0.6232 4,493
3rd Jul 2025 (Thu) 0.6213 0.6298 0.6213 0.6232 4,493
2nd Jul 2025 (Wed) 0.5694 0.6198 0.5694 0.6076 5,954
1st Jul 2025 (Tue) 0.5559 0.5736 0.5559 0.5602 4,100
30th Jun 2025 (Mon) 0.56 0.56 0.54 0.565 10,195
27th Jun 2025 (Fri) 0.558 0.56 0.5501 0.54 3,011
26th Jun 2025 (Thu) 0.55 0.5599 0.5485 0.5573 11,119
25th Jun 2025 (Wed) 0.5372 0.5412 0.5321 0.5399 6,205
24th Jun 2025 (Tue) 0.5397 0.546 0.5301 0.532 14,071
23rd Jun 2025 (Mon) 0.5352 0.5399 0.5305 0.5292 7,118
20th Jun 2025 (Fri) 0.545 0.5534 0.5413 0.5238 5,009
19th Jun 2025 (Thu) 0.5297 0.5377 0.5248 0.535 4,038
18th Jun 2025 (Wed) 0.5297 0.5377 0.5248 0.535 4,038
17th Jun 2025 (Tue) 0.5311 0.56 0.5311 0.525 22,305
16th Jun 2025 (Mon) 0.5155 0.54 0.5135 0.5311 6,675
13th Jun 2025 (Fri) 0.5306 0.5306 0.51 0.529 12,969
12th Jun 2025 (Thu) 0.5301 0.5352 0.5201 0.5319 7,437
11th Jun 2025 (Wed) 0.5516 0.552 0.5232 0.5458 10,669
10th Jun 2025 (Tue) 0.56 0.57 0.5301 0.5434 9,795
9th Jun 2025 (Mon) 0.5503 0.5611 0.5503 0.5595 2,223
6th Jun 2025 (Fri) 0.5315 0.56 0.5311 0.5503 9,877
5th Jun 2025 (Thu) 0.5385 0.5499 0.5244 0.5302 2,781
4th Jun 2025 (Wed) 0.5334 0.56 0.5334 0.5351 12,464
3rd Jun 2025 (Tue) 0.52 0.5222 0.516 0.5221 2,663
2nd Jun 2025 (Mon) 0.50 0.514 0.50 0.5135 10,997
30th May 2025 (Fri) 0.521 0.5379 0.521 0.5226 5,255
29th May 2025 (Thu) 0.496 0.6101 0.496 0.538 67,008
28th May 2025 (Wed) 0.4901 0.4946 0.4901 0.4901 11,962
27th May 2025 (Tue) 0.489 0.496 0.489 0.495 15,340
26th May 2025 (Mon) 0.4703 0.4703 0.4703 0.4703 0
24th May 2025 (Sat) 0.46 0.476 0.4556 0.4703 8,618
23rd May 2025 (Fri) 0.46 0.476 0.4556 0.4556 8,618
22nd May 2025 (Thu) 0.4505 0.4637 0.44 0.4448 59,645
21st May 2025 (Wed) 0.4754 0.509 0.471 0.4859 17,586
FTSE 100 Latest
Value9,012.99
Change20.87