OTC Markets OTCPK - Delayed Quote
USD
Direct Digital Holdings, Inc. (DRCT)
0.1999
+0.0399
(+24.94%)
At close: November 2 at 3:50:14 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.2900
0.2900
0.1310
0.2000
0.2000
5,900
Oct 30, 2026
0.1400
0.2900
0.1400
0.1600
0.1600
27,600
Oct 29, 2026
0.2000
0.2000
0.1200
0.2000
0.2000
8,800
Oct 28, 2026
0.1300
0.1500
0.0610
0.1500
0.1500
28,300
Oct 27, 2026
0.1180
0.1200
0.0900
0.1200
0.1200
65,400
Oct 26, 2026
0.1800
0.1800
0.1000
0.1100
0.1100
80,000
Oct 23, 2026
0.1000
0.2500
0.1000
0.2070
0.2070
28,600
Oct 22, 2026
0.2350
0.2350
0.2300
0.2300
0.2300
1,100
Oct 21, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,200
Oct 20, 2026
0.2800
0.2800
0.2490
0.2490
0.2490
9,000
Oct 19, 2026
0.3200
0.3200
0.3000
0.3100
0.3100
2,800
Oct 16, 2026
0.3150
0.4800
0.3100
0.3200
0.3200
11,300
Oct 15, 2026
0.3320
0.3330
0.3200
0.3200
0.3200
1,100
Oct 14, 2026
0.3000
0.3410
0.3000
0.3400
0.3400
14,200
Oct 13, 2026
0.3300
0.3600
0.3000
0.3000
0.3000
14,400
Oct 12, 2026
0.3640
0.4000
0.3500
0.3500
0.3500
11,100
Oct 9, 2026
0.4000
0.4200
0.4000
0.4050
0.4050
5,500
Oct 8, 2026
0.4520
0.4520
0.4200
0.4200
0.4200
19,400
Oct 7, 2026
0.5380
0.6000
0.4520
0.4520
0.4520
40,500
Oct 6, 2026
0.5500
0.5990
0.5100
0.5400
0.5400
43,000
Oct 5, 2026
0.5320
0.6040
0.4500
0.5400
0.5400
177,700
Oct 2, 2026
1.5400
1.5400
0.6700
0.9100
0.9100
1,414,300
Oct 1, 2026
1.5000
1.5600
1.5000
1.5100
1.5100
6,500
Sep 30, 2026
1.5280
1.6300
1.5100
1.5200
1.5200
14,900
Sep 29, 2026
1.5400
1.6000
1.5200
1.5300
1.5300
8,600
Sep 28, 2026
1.5700
1.5700
1.5100
1.5200
1.5200
25,800
Sep 25, 2026
1.5820
1.6200
1.5700
1.5700
1.5700
15,800
Sep 24, 2026
1.6100
1.6700
1.5500
1.5800
1.5800
6,600
Sep 23, 2026
1.5900
1.6900
1.5500
1.6100
1.6100
27,800
Sep 22, 2026
1.7300
1.7300
1.5800
1.6200
1.6200
10,700
Sep 21, 2026
1.6600
1.8000
1.6600
1.7000
1.7000
14,600
Sep 18, 2026
1.7400
1.7400
1.6100
1.6400
1.6400
20,100
Sep 17, 2026
1.7000
1.8100
1.6900
1.7000
1.7000
23,400
Sep 16, 2026
2.0600
2.0700
1.6100
1.7200
1.7200
75,600
Sep 15, 2026
1.8300
2.1500
1.7700
2.0800
2.0800
314,300
Sep 14, 2026
1.7400
1.9600
1.6400
1.8300
1.8300
8,320,400
Sep 11, 2026
1.7800
1.7800
1.7100
1.7100
1.7100
5,400
Sep 10, 2026
1.7500
1.8500
1.7500
1.7700
1.7700
9,200
Sep 9, 2026
1.9300
1.9400
1.7500
1.7900
1.7900
22,400
Sep 8, 2026
1.8700
1.9840
1.8200
1.9500
1.9500
6,600
Sep 4, 2026
1.9100
1.9900
1.7800
1.9600
1.9600
19,500
Sep 3, 2026
1.9300
1.9900
1.9300
1.9900
1.9900
13,700
Sep 2, 2026
1.9200
1.9800
1.9000
1.9100
1.9100
14,200
Sep 1, 2026
2.2000
2.2400
1.9500
1.9500
1.9500
21,600
Aug 31, 2026
2.3800
2.4600
2.2600
2.2600
2.2600
17,300
Aug 28, 2026
2.3460
2.4000
2.3380
2.3800
2.3800
8,300
Aug 27, 2026
2.3700
2.4140
2.3000
2.3100
2.3100
9,200
Aug 26, 2026
2.3450
2.3900
2.3300
2.3400
2.3400
5,500
Aug 25, 2026
2.3500
2.3550
2.2910
2.3000
2.3000
5,400
Aug 24, 2026
2.4600
2.4650
2.3500
2.3500
2.3500
8,100
Aug 21, 2026
2.5300
2.6000
2.4000
2.4600
2.4600
9,200
Aug 20, 2026
2.6190
2.6190
2.4700
2.5300
2.5300
9,000
Aug 19, 2026
2.5800
2.6200
2.5100
2.6200
2.6200
3,200
Aug 18, 2026
2.6300
2.6350
2.5370
2.6200
2.6200
4,700
Aug 17, 2026
2.6200
2.6900
2.5910
2.6600
2.6600
5,400
Aug 14, 2026
2.7900
2.7900
2.6200
2.6400
2.6400
7,000
Aug 13, 2026
2.8000
2.8000
2.6480
2.7500
2.7500
21,500
Aug 12, 2026
2.6350
2.8000
2.6000
2.7700
2.7700
50,500
Aug 11, 2026
2.6100
2.7900
2.6100
2.7500
2.7500
10,200
Aug 10, 2026
2.5900
2.7500
2.5500
2.5600
2.5600
11,600
Aug 7, 2026
2.6190
2.7840
2.5500
2.5800
2.5800
12,700
Aug 6, 2026
2.7400
2.7900
2.5570
2.6200
2.6200
13,000
Aug 5, 2026
2.8000
2.8000
2.6800
2.7700
2.7700
11,000
Aug 4, 2026
2.6700
2.7800
2.6700
2.7000
2.7000
11,000
Aug 3, 2026
2.4820
2.7400
2.4820
2.7000
2.7000
23,900
Jul 31, 2026
2.5500
2.5630
2.4600
2.5500
2.5500
6,100
Jul 30, 2026
2.4280
2.4900
2.4200
2.4900
2.4900
7,600
Jul 29, 2026
2.5600
2.5900
2.4000
2.4000
2.4000
21,200
Jul 28, 2026
2.6100
2.6600
2.5660
2.5700
2.5700
12,500
Jul 27, 2026
2.5900
2.6600
2.5850
2.6000
2.6000
19,800
Jul 24, 2026
2.6150
2.6200
2.5200
2.5500
2.5500
8,000
Jul 23, 2026
2.7100
2.7100
2.5050
2.6200
2.6200
10,800
Jul 22, 2026
2.6900
2.6900
2.5400
2.6700
2.6700
12,200
Jul 21, 2026
2.6500
2.6900
2.5170
2.6900
2.6900
10,500
Jul 20, 2026
2.5260
2.5830
2.5000
2.5800
2.5800
18,600
Jul 17, 2026
2.4300
2.5500
2.3000
2.5300
2.5300
253,900
Jul 16, 2026
2.5800
2.6350
2.3420
2.3800
2.3800
20,600
Jul 15, 2026
2.5900
2.6310
2.5600
2.5800
2.5800
8,000
Jul 14, 2026
2.6200
2.6300
2.5700
2.5700
2.5700
5,600
Jul 13, 2026
2.6500
2.7090
2.5300
2.5800
2.5800
12,400
Jul 10, 2026
2.7200
2.7200
2.6100
2.6600
2.6600
4,300
Jul 9, 2026
2.6900
2.6900
2.6280
2.6300
2.6300
6,800
Jul 8, 2026
2.7000
2.7000
2.6000
2.6600
2.6600
8,700
Jul 7, 2026
2.7300
2.7580
2.6800
2.7100
2.7100
8,000
Jul 6, 2026
2.7700
2.8500
2.6610
2.7600
2.7600
18,700
Jul 2, 2026
2.9100
2.9400
2.7700
2.8500
2.8500
36,700
Jul 1, 2026
2.6050
2.9680
2.6050
2.8600
2.8600
57,600
Jun 30, 2026
2.6380
2.7500
2.6300
2.7100
2.7100
17,900
Jun 29, 2026
2.6000
2.6580
2.5500
2.6400
2.6400
5,600
Jun 26, 2026
2.5100
2.6600
2.5100
2.6500
2.6500
12,700
Jun 25, 2026
2.7700
2.7900
2.5500
2.5900
2.5900
10,800
Jun 24, 2026
2.8000
2.8700
2.7500
2.7900
2.7900
10,100
Jun 23, 2026
2.7000
2.9200
2.7000
2.8300
2.8300
17,800
Jun 22, 2026
2.7700
2.8500
2.7500
2.7800
2.7800
20,200
Jun 18, 2026
2.8100
2.9300
2.8100
2.8500
2.8500
14,300
Jun 17, 2026
3.0000
3.1000
2.8500
2.9400
2.9400
69,800
Jun 16, 2026
2.9350
3.0200
2.9050
2.9400
2.9400
17,500
Jun 15, 2026
3.0000
3.0400
2.8300
3.0200
3.0200
43,600
Jun 12, 2026
2.9100
3.0490
2.7400
3.0300
3.0300
50,500
Jun 11, 2026
2.8950
2.9100
2.7800
2.9100
2.9100
21,800
Jun 10, 2026
2.8520
2.9870
2.8100
2.9300
2.9300
22,800
Jun 9, 2026
2.9000
3.0000
2.7700
2.8800
2.8800
30,000
Jun 8, 2026
2.9500
3.1200
2.8900
2.9600
2.9600
53,000
Jun 5, 2026
2.8100
3.1200
2.7300
2.8900
2.8900
1,180,000
Jun 4, 2026
3.0900
3.3000
3.0320
3.2600
3.2600
19,500
Jun 3, 2026
3.1200
3.1250
3.0000
3.0300
3.0300
17,800
Jun 2, 2026
3.0400
3.2000
2.9500
3.1000
3.1000
28,700
Jun 1, 2026
2.8300
2.9600
2.8300
2.9300
2.9300
27,500
May 29, 2026
3.0700
3.0700
2.8300
2.8300
2.8300
41,800
May 28, 2026
3.1700
3.1700
2.9100
3.0500
3.0500
36,000
May 27, 2026
3.3800
3.4500
3.1500
3.1750
3.1750
25,200
May 26, 2026
3.3800
3.4900
3.3500
3.4000
3.4000
28,100
May 22, 2026
3.3500
3.5000
3.3500
3.4300
3.4300
8,900
May 21, 2026
3.4700
3.6200
3.3800
3.4300
3.4300
7,900
May 20, 2026
3.7250
3.7250
3.5000
3.5000
3.5000
12,400
May 19, 2026
3.6800
3.7750
3.5000
3.5900
3.5900
5,300
May 18, 2026
3.9200
3.9500
3.5900
3.5900
3.5900
33,600
May 15, 2026
4.1200
4.1250
3.9000
3.9500
3.9500
32,000
May 14, 2026
3.7100
4.2000
3.7100
4.0500
4.0500
43,900
May 13, 2026
3.1700
3.7000
3.0800
3.6100
3.6100
52,700
May 12, 2026
3.6100
3.6300
3.0750
3.2000
3.2000
67,600
May 11, 2026
4.1900
4.1900
3.5900
3.7100
3.7100
53,200
May 8, 2026
4.9300
4.9660
3.8760
4.0300
4.0300
88,700
May 7, 2026
6.4000
6.6600
4.5600
4.7500
4.7500
187,500
May 6, 2026
5.7000
7.2100
5.4470
6.5100
6.5100
362,100
May 5, 2026
4.5400
5.6000
4.5400
5.4400
5.4400
224,600
May 4, 2026
3.8600
5.1000
3.8400
4.2400
4.2400
293,800
May 1, 2026
3.0400
4.1100
3.0100
3.9900
3.9900
414,800
Apr 30, 2026
2.8200
3.0800
2.8000
2.9700
2.9700
148,200
Apr 29, 2026
2.7600
2.9800
2.6100
2.8600
2.8600
471,400
Apr 28, 2026
2.9600
3.3000
2.5500
2.8700
2.8700
9,387,800
Apr 27, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
2.2400
2.5200
2.1700
2.4500
2.4500
75,700
Apr 24, 2026
2.6800
2.6800
2.4080
2.4360
2.4360
45,775
Apr 23, 2026
3.0160
3.0160
2.5720
2.6520
2.6520
35,975
Apr 22, 2026
2.8000
2.9840
2.7200
2.8240
2.8240
11,750
Apr 21, 2026
3.0440
3.0800
2.7360
2.8040
2.8040
21,550
Apr 20, 2026
2.8000
2.9600
2.7200
2.9480
2.9480
15,900
Apr 17, 2026
2.8040
2.9600
2.8000
2.8040
2.8040
22,475
Apr 16, 2026
2.9040
3.0000
2.8000
2.8800
2.8800
13,200
Apr 15, 2026
2.6880
3.1200
2.6880
2.9600
2.9600
21,300
Apr 14, 2026
2.6800
2.8400
2.6000
2.7440
2.7440
22,300
Apr 13, 2026
2.4760
2.7600
2.3200
2.6800
2.6800
72,750
Apr 10, 2026
2.7640
2.7640
2.2000
2.3800
2.3800
90,225
Apr 9, 2026
2.8800
2.9280
2.6600
2.6840
2.6840
49,475
Apr 8, 2026
3.1520
3.1600
2.8640
2.8840
2.8840
23,300
Apr 7, 2026
3.2800
3.2800
3.0400
3.1240
3.1240
9,525
Apr 6, 2026
2.9880
3.5200
2.9880
3.2600
3.2600
62,525
Apr 2, 2026
3.2000
3.2000
2.8040
3.0400
3.0400
13,625
Apr 1, 2026
3.3200
3.3200
3.0440
3.0840
3.0840
10,875
Mar 31, 2026
3.1200
3.3200
3.0680
3.2400
3.2400
16,525
Mar 30, 2026
3.0400
3.6000
2.9960
3.0880
3.0880
47,000
Mar 27, 2026
2.8800
3.1200
2.8800
3.0720
3.0720
24,175
Mar 26, 2026
3.1600
3.2480
2.8800
2.9800
2.9800
16,575
Mar 25, 2026
3.4360
3.5200
3.1600
3.1640
3.1640
23,250
Mar 24, 2026
3.2720
3.4800
3.1200
3.3080
3.3080
11,975
Mar 23, 2026
3.3080
3.5600
3.1160
3.3200
3.3200
21,925
Mar 20, 2026
3.4800
3.7000
3.2040
3.2760
3.2760
27,625
Mar 19, 2026
3.6480
3.6480
3.4000
3.4960
3.4960
33,225
Mar 18, 2026
3.8680
3.8800
3.6000
3.7200
3.7200
18,050
Mar 17, 2026
4.0000
4.0000
3.7800
3.8800
3.8800
14,150
Mar 16, 2026
3.8800
4.0000
3.8160
3.8840
3.8840
24,275
Mar 13, 2026
3.9200
4.0000
3.8800
3.9200
3.9200
10,000
Mar 12, 2026
3.9200
3.9880
3.8400
3.9240
3.9240
9,800
Mar 11, 2026
4.0000
4.1200
3.8800
3.8800
3.8800
15,600
Mar 10, 2026
3.8240
4.2800
3.7200
4.0400
4.0400
31,950
Mar 9, 2026
4.0000
4.0000
3.7200
3.9000
3.9000
16,625
Mar 6, 2026
4.0800
4.1600
3.9600
3.9840
3.9840
15,175
Mar 5, 2026
4.0400
4.4000
3.9200
4.1600
4.1600
45,525
Mar 4, 2026
4.0000
4.3200
3.9120
4.1200
4.1200
32,925
Mar 3, 2026
4.0000
4.1200
3.5600
4.0000
4.0000
80,450
Mar 2, 2026
4.1600
4.3600
3.9200
4.0800
4.0800
54,225
Feb 27, 2026
3.7600
4.6000
3.4120
4.3600
4.3600
87,425
Feb 26, 2026
3.8120
3.9200
3.2000
3.6800
3.6800
76,100
Feb 25, 2026
4.2400
4.4000
3.7200
3.8120
3.8120
110,400
Feb 24, 2026
4.1200
4.4800
4.0000
4.1600
4.1600
87,375
Feb 23, 2026
5.0800
5.3200
4.0000
4.1200
4.1200
158,575
Feb 20, 2026
5.7200
5.8800
4.7200
5.0000
5.0000
137,000
Feb 19, 2026
5.8400
6.0400
5.6400
5.7200
5.7200
13,375
Feb 18, 2026
5.7200
6.0800
5.4400
5.8400
5.8400
19,325
Feb 17, 2026
6.2000
6.2000
5.2800
5.6800
5.6800
56,875
Feb 13, 2026
6.4000
6.4000
6.0400
6.1200
6.1200
20,775
Feb 12, 2026
6.8000
6.8000
6.0800
6.3200
6.3200
84,725
Feb 11, 2026
7.3600
7.8400
6.8000
6.8400
6.8400
61,400
Feb 10, 2026
6.6400
7.8000
6.5200
7.4000
7.4000
94,650
Feb 9, 2026
6.8400
6.9200
6.5200
6.5600
6.5600
46,600
Feb 6, 2026
6.4000
6.8800
5.8000
6.8800
6.8800
107,950
Feb 5, 2026
6.8800
7.0400
6.0440
6.3600
6.3600
80,500
Feb 4, 2026
7.5200
7.5880
6.7600
7.0400
7.0400
62,350
Feb 3, 2026
8.3200
8.6000
7.3440
7.4800
7.4800
99,875
Feb 2, 2026
8.4400
8.9200
7.2000
8.4800
8.4800
87,200
Jan 30, 2026
9.5600
9.7800
8.5200
9.1200
9.1200
101,425
Jan 29, 2026
11.8000
12.0000
6.6000
10.4800
10.4800
413,750
Jan 28, 2026
11.8800
13.4800
11.8400
12.3600
12.3600
176,750
Jan 27, 2026
13.4800
15.3200
11.2800
11.8800
11.8800
300,500
Jan 26, 2026
15.9200
17.0800
12.6000
13.6000
13.6000
664,025
Jan 23, 2026
21.7600
24.1600
14.3200
16.4400
16.4400
28,425,450
Jan 22, 2026
7.3200
10.1600
7.1600
9.2400
9.2400
4,582,700
Jan 21, 2026
7.3600
8.5200
7.0400
7.1200
7.1200
213,875
Jan 20, 2026
6.8800
7.4800
6.3200
7.3600
7.3600
2,152,500
Jan 16, 2026
6.8800
7.1600
6.4000
6.8800
6.8800
102,400
Jan 15, 2026
7.5600
7.7600
6.4840
6.7600
6.7600
159,200
Jan 14, 2026
7.6000
7.7600
6.4000
7.7600
7.7600
197,075
Jan 13, 2026
9.0400
9.4000
7.2800
7.6000
7.6000
171,100
Jan 12, 2026
1:55
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
8.3600
11.9200
8.3600
8.9600
8.9600
246,100
Jan 9, 2026
11.0000
11.0000
9.6800
9.9000
9.9000
43,024
Jan 8, 2026
9.4600
11.4400
9.0200
11.0000
11.0000
138,655
Jan 7, 2026
12.3200
12.5400
11.2200
11.6600
11.6600
31,435
Jan 6, 2026
12.7600
12.7600
11.8800
12.1000
12.1000
30,986
Jan 5, 2026
12.7600
13.2000
12.1000
12.7600
12.7600
46,950
Jan 2, 2026
13.8600
13.8600
12.1000
12.5400
12.5400
108,478
Dec 31, 2025
18.2600
18.2600
13.8600
14.0800
14.0800
956,135
Dec 30, 2025
11.6600
14.3000
11.6600
13.2000
13.2000
77,726
Dec 29, 2025
11.6600
12.5400
11.4400
11.8800
11.8800
23,960
Dec 26, 2025
12.3200
12.5400
11.4400
11.6600
11.6600
34,098
Dec 24, 2025
12.5400
12.7600
12.3200
12.3200
12.3200
21,087
Dec 23, 2025
13.2000
13.4200
11.8800
12.9800
12.9800
44,298
Dec 22, 2025
14.0800
14.7400
13.2000
13.4200
13.4200
40,958
Dec 19, 2025
14.9600
15.1800
14.3000
14.5200
14.5200
29,783
Dec 18, 2025
14.3000
15.6200
13.6400
14.3000
14.3000
78,056
Dec 17, 2025
15.6200
17.6000
15.4000
16.0600
16.0600
579,279
Dec 16, 2025
14.5200
15.4000
14.0800
14.5200
14.5200
36,259
Dec 15, 2025
15.4000
15.8400
14.7400
14.9600
14.9600
29,525
Dec 12, 2025
16.9400
17.6000
15.1800
16.0600
16.0600
39,894
Dec 11, 2025
19.5800
19.8000
16.7200
17.1600
17.1600
91,591
Dec 10, 2025
20.4600
20.4600
19.1400
19.3600
19.3600
33,226
Dec 9, 2025
19.3600
20.2400
19.1400
20.2400
20.2400
24,410
Dec 8, 2025
21.7800
21.7800
19.3600
19.5800
19.5800
39,904
Dec 5, 2025
22.0000
22.6600
21.5600
22.4400
22.4400
33,935
Dec 4, 2025
20.9000
23.5400
20.0200
21.5600
21.5600
42,031
Dec 3, 2025
22.0000
22.0000
19.5800
21.1200
21.1200
67,786
Dec 2, 2025
23.9800
25.3000
22.0000
22.2200
22.2200
95,581
Dec 1, 2025
39.3800
39.6000
25.3000
26.1800
26.1800
1,435,285
Nov 28, 2025
32.5600
32.5600
23.9800
25.3000
25.3000
43,313
Nov 26, 2025
30.3600
33.2200
30.1400
32.3400
32.3400
50,016
Nov 25, 2025
34.9800
36.0800
32.3400
32.7800
32.7800
13,733
Nov 24, 2025
30.8000
35.2000
30.8000
33.6600
33.6600
12,490
Nov 21, 2025
30.5800
32.3400
29.4800
31.2400
31.2400
12,075
Nov 20, 2025
34.3200
36.5200
25.7400
31.4600
31.4600
20,732
Nov 19, 2025
37.8400
38.7200
33.4400
34.7600
34.7600
19,611
Nov 18, 2025
36.7400
38.2800
35.2000
37.8400
37.8400
19,602
Nov 17, 2025
44.0000
44.4400
35.6400
37.8400
37.8400
70,334
Nov 14, 2025
50.8200
51.9200
43.1200
44.2200
44.2200
45,552
Nov 13, 2025
44.0000
92.4000
42.4600
62.7000
62.7000
427,431
Nov 12, 2025
43.7800
45.5400
41.3600
43.5600
43.5600
8,578
Nov 11, 2025
46.6400
53.6800
42.0200
43.7800
43.7800
26,561
Nov 10, 2025
48.4000
50.6000
44.2200
46.8600
46.8600
11,753
Nov 7, 2025
44.0000
49.9400
41.8000
45.3200
45.3200
35,688
Nov 6, 2025
74.8000
75.6800
64.9000
69.3000
69.3000
77,155
Nov 5, 2025
75.2400
75.2400
70.4000
71.9400
71.9400
1,890
Nov 4, 2025
76.5600
77.0000
70.4000
72.6000
72.6000
2,528
Nov 3, 2025
81.1800
83.3800
77.6600
79.2000
79.2000
1,322
