Free Trial

Direct Digital (DRCT) Stock Chart & Stock Price History

$3.25
-0.07 (-2.11%)
(As of 05/28/2024 ET)

Direct Digital Stock Price Performance

5 Day
Performance
-3.56%
1 Month
Performance
-42.78%
3 Month
Performance
-84.87%
6 Month
Performance
-68.51%
Year-To-Date
Performance
-78.16%
1 Year
Performance
-2.11%
Receive DRCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Direct Digital and its competitors with MarketBeat's FREE daily newsletter

DRCT Stock Chart for Tuesday, May, 28, 2024

Direct Digital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.32$3.32$3.45$3.26106,500 shs$47.38 million
05/24/2024$3.37$3.32
-1.48%
$3.45$3.26106,528 shs$47.38 million
05/23/2024$3.45$3.37
-2.32%
$3.49$3.3082,190 shs$48.09 million
05/22/2024$3.47$3.45
-0.58%
$3.63$3.3670,650 shs$49.23 million
05/21/2024$3.68$3.47
-5.71%
$3.75$3.4099,919 shs$49.52 million
05/20/2024$3.85$3.68
-4.42%
$4.05$3.57127,532 shs$52.51 million
05/17/2024$3.80$3.85
+1.32%
$3.95$3.8041,459 shs$54.94 million
05/16/2024$3.82$3.80
-0.52%
$4.10$3.7999,127 shs$54.23 million
05/15/2024$3.86$3.82
-1.04%
$4.17$3.71153,297 shs$54.51 million
05/14/2024$3.90$3.86
-1.03%
$4.45$3.85214,306 shs$55.08 million
05/13/2024$3.97$3.90
-1.76%
$4.26$3.80114,455 shs$55.65 million
05/10/2024$4.28$3.97
-7.24%
$4.37$3.90136,892 shs$56.65 million
05/09/2024$4.56$4.28
-6.14%
$4.70$4.2080,207 shs$61.08 million
05/08/2024$4.54$4.56
+0.55%
$5.00$4.43163,540 shs$65.07 million
05/07/2024$4.90$4.54
-7.45%
$4.94$4.39140,155 shs$64.71 million
05/06/2024$5.35$4.90
-8.41%
$5.53$4.8797,390 shs$69.92 million
05/03/2024$5.38$5.35
-0.56%
$5.70$5.3063,556 shs$76.34 million
05/02/2024$5.28$5.38
+1.89%
$5.54$5.2251,242 shs$76.77 million
05/01/2024$5.24$5.28
+0.76%
$5.59$5.1568,621 shs$75.35 million
04/30/2024$5.48$5.24
-4.38%
$5.45$5.1057,811 shs$74.78 million
04/29/2024$5.68$5.48
-3.52%
$5.73$5.3197,672 shs$78.20 million
04/26/2024$6.12$5.68
-7.19%
$6.35$5.52142,494 shs$81.05 million
04/25/2024$6.24$6.12
-1.92%
$6.36$6.0066,030 shs$87.33 million
04/24/2024$6.93$6.24
-9.96%
$6.40$5.72239,714 shs$89.05 million
04/23/2024$7.17$6.93
-3.35%
$7.49$6.8864,664 shs$98.89 million
04/22/2024$6.92$7.17
+3.61%
$7.68$6.8966,194 shs$102.32 million
04/19/2024$7.37$6.92
-6.11%
$7.72$6.8571,443 shs$98.75 million
04/18/2024$7.15$7.37
+3.08%
$8.11$7.0894,664 shs$105.17 million
04/17/2024$7.73$7.15
-7.50%
$8.02$7.1199,121 shs$102.03 million
04/16/2024$8.30$7.73
-6.87%
$8.70$7.6186,632 shs$110.31 million
04/15/2024$9.43$8.30
-11.98%
$9.91$8.27117,563 shs$118.44 million
04/12/2024$9.74$9.43
-3.18%
$9.83$8.80126,034 shs$134.57 million
04/11/2024$10.06$9.74
-3.18%
$10.06$9.4980,039 shs$138.99 million
04/10/2024$10.25$10.06
-1.85%
$10.83$9.8580,459 shs$143.56 million
04/09/2024$11.52$10.25
-11.02%
$11.41$10.10133,779 shs$146.27 million
04/08/2024$12.61$11.52
-8.64%
$12.40$11.01164,693 shs$164.39 million
04/05/2024$12.31$12.61
+2.44%
$13.07$12.15110,377 shs$179.95 million
04/04/2024$13.40$12.31
-8.13%
$14.31$12.05111,258 shs$175.66 million
04/03/2024$12.82$13.40
+4.52%
$13.66$12.11123,478 shs$191.22 million
04/02/2024$14.31$12.82
-10.41%
$13.71$12.44242,186 shs$182.94 million
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/01/2024$15.24$14.31
-6.10%
$14.86$13.73222,855 shs$204.20 million
03/29/2024$15.24$15.24$16.37$14.55299,856 shs$217.48 million
03/28/2024$16.04$15.24
-4.99%
$16.37$14.55299,097 shs$217.48 million
03/27/2024$26.51$16.04
-39.49%
$17.77$13.041.51 million shs$228.89 million
03/26/2024$28.95$26.51
-8.43%
$29.75$26.00404,592 shs$378.30 million
03/25/2024$26.34$28.95
+9.91%
$29.46$25.00189,130 shs$413.12 million
03/22/2024$28.80$26.34
-8.54%
$27.89$24.87212,486 shs$375.87 million
03/21/2024$31.79$28.80
-9.41%
$32.22$24.93263,487 shs$410.98 million
03/20/2024$27.20$31.79
+16.88%
$31.98$27.70277,851 shs$453.64 million
03/19/2024$28.87$27.20
-5.78%
$28.34$23.90300,858 shs$388.14 million
03/18/2024$32.51$28.87
-11.20%
$35.88$28.16321,933 shs$411.98 million
03/15/2024$27.63$32.51
+17.66%
$34.75$28.45371,639 shs$463.92 million
03/14/2024$26.79$27.63
+3.14%
$29.79$26.79204,770 shs$382.29 million
03/13/2024$22.91$26.79
+16.94%
$28.07$23.29257,722 shs$382.29 million
03/12/2024$22.08$22.91
+3.76%
$23.12$21.5675,244 shs$326.93 million
03/11/2024$23.53$22.08
-6.16%
$24.20$21.63102,367 shs$315.08 million
03/08/2024$22.91$23.53
+2.71%
$24.85$22.65161,271 shs$335.77 million
03/07/2024$21.72$22.91
+5.48%
$23.17$21.3083,487 shs$326.93 million
03/06/2024$23.84$21.72
-8.89%
$24.50$21.21218,212 shs$309.94 million
03/05/2024$24.12$23.84
-1.16%
$24.43$23.00142,212 shs$340.20 million
03/04/2024$23.08$24.12
+4.51%
$24.80$22.63147,979 shs$344.19 million
03/01/2024$22.24$23.08
+3.78%
$23.83$21.58120,749 shs$329.35 million
02/29/2024$21.48$22.24
+3.54%
$24.22$21.57215,982 shs$317.37 million
02/28/2024$21.43$21.48
+0.23%
$22.28$19.10222,056 shs$306.52 million
02/27/2024$17.75$21.43
+20.73%
$21.99$18.10307,640 shs$305.81 million

This page (NASDAQ:DRCT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners