Stockscreener 앱 받기
0.5322
2.17%
-0.0118
시간 외 거래:
.55
0.0178
+3.34%
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $0.54 | $0.523 | $0.017 | 137,776.0 | -2.17% |
| 2025-07-29 | $0.5578 | $0.5312 | $0.0266 | 122,972.0 | -0.57% |
| 2025-07-28 | $0.56 | $0.53 | $0.03 | 98,622.0 | -1.67% |
| 2025-07-25 | $0.56 | $0.52 | $0.04 | 133,046.0 | +2.85% |
| 2025-07-24 | $0.5685 | $0.52 | $0.0485 | 190,739.0 | -1.74% |
| 2025-07-23 | $0.5599 | $0.518 | $0.0419 | 57,982.0 | +8.39% |
| 2025-07-22 | $0.544 | $0.4986 | $0.0454 | 215,720.0 | -3.20% |
| 2025-07-21 | $0.545 | $0.51 | $0.035 | 179,907.0 | -1.56% |
| 2025-07-18 | $0.5483 | $0.5045 | $0.0438 | 202,759.0 | +1.70% |
| 2025-07-17 | $0.54 | $0.503 | $0.037 | 211,216.0 | -2.78% |
| 2025-07-16 | $0.55 | $0.52 | $0.03 | 170,414.0 | -1.06% |
| 2025-07-15 | $0.5952 | $0.53 | $0.0652 | 86,168.0 | -3.01% |
| 2025-07-14 | $0.6339 | $0.526 | $0.1079 | 260,176.0 | -5.88% |
| 2025-07-11 | $0.63 | $0.5801 | $0.0499 | 163,980.0 | -0.32% |
| 2025-07-10 | $0.631 | $0.581 | $0.05 | 59,528.0 | -1.30% |
| 2025-07-09 | $0.6294 | $0.56 | $0.0694 | 128,718.0 | -2.91% |
| 2025-07-08 | $0.65 | $0.6101 | $0.0399 | 76,694.0 | -2.34% |
| 2025-07-07 | $0.6763 | $0.6208 | $0.0555 | 207,200.0 | +2.70% |
| 2025-07-03 | $0.6422 | $0.6001 | $0.0421 | 92,653.0 | +2.57% |
| 2025-07-02 | $0.6198 | $0.56 | $0.0598 | 206,538.0 | +8.46% |
| 2025-07-01 | $0.5749 | $0.5404 | $0.0345 | 84,364.0 | -0.85% |
Direct Digital Holdings Inc 주식 (DRCT) 연도별 가격 이력
이 심층 분석에서는 Direct Digital Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DRCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Direct Digital Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.6763 | $0.4986 | $0.1777 | 3,224,948.0 | -5.81% |
| 2025-06 | $0.5785 | $0.4997 | $0.0788 | 3,143,769.0 | +8.11% |
| 2025-05 | $1.23 | $0.4393 | $0.7907 | 48,281,985.0 | -25.45% |
| 2025-04 | $0.76 | $0.441 | $0.319 | 17,930,462.0 | +9.53% |
| 2025-03 | $1.46 | $0.5301 | $0.9299 | 27,125,989.0 | -32.53% |
| 2025-02 | $1.24 | $0.9129 | $0.3271 | 3,306,991.0 | -20.96% |
| 2025-01 | $2.61 | $1.10 | $1.51 | 53,973,064.0 | -24.53% |
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.59 | $0.5102 | $6.08 | 97,425,332.0 | +85.00% |
| 2024-11 | $2.85 | $1.15 | $1.70 | 2,283,935.0 | -55.88% |
| 2024-10 | $3.97 | $1.85 | $2.12 | 3,255,632.0 | +28.91% |
| 2024-09 | $3.01 | $1.91 | $1.10 | 972,975.0 | -29.78% |
| 2024-08 | $4.47 | $2.65 | $1.82 | 1,587,150.0 | -30.76% |
| 2024-07 | $5.30 | $3.65 | $1.65 | 2,880,348.0 | +7.69% |
| 2024-06 | $6.23 | $2.21 | $4.02 | 19,166,257.0 | +18.88% |
| 2024-05 | $5.70 | $3.11 | $2.59 | 2,201,815.0 | -35.31% |
| 2024-04 | $14.86 | $5.10 | $9.76 | 2,597,859.0 | -65.62% |
| 2024-03 | $35.88 | $13.04 | $22.85 | 5,580,649.0 | -31.47% |
| 2024-02 | $24.22 | $9.60 | $14.62 | 5,422,986.0 | +96.29% |
| 2024-01 | $15.84 | $9.21 | $6.63 | 5,499,120.0 | -23.86% |
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.42 | $7.02 | $10.40 | 11,319,950.0 | +26.75% |
| 2023-11 | $12.72 | $2.46 | $10.26 | 42,868,712.0 | +379.18% |
| 2023-10 | $2.80 | $2.28 | $0.52 | 323,202.0 | -4.30% |
| 2023-09 | $2.85 | $2.10 | $0.7499 | 555,354.0 | -3.76% |
| 2023-08 | $2.91 | $1.96 | $0.95 | 1,426,414.0 | -4.32% |
| 2023-07 | $3.05 | $2.45 | $0.5968 | 772,306.0 | -2.46% |
| 2023-06 | $3.57 | $2.76 | $0.81 | 697,413.0 | -9.24% |
| 2023-05 | $4.00 | $2.68 | $1.32 | 859,174.0 | +1.62% |
| 2023-04 | $3.40 | $2.30 | $1.10 | 949,706.0 | -4.63% |
| 2023-03 | $4.85 | $2.91 | $1.94 | 1,455,779.0 | -21.74% |
| 2023-02 | $6.53 | $3.90 | $2.63 | 3,338,572.0 | -28.00% |
| 2023-01 | $6.00 | $2.50 | $3.50 | 2,832,248.0 | +137.11% |
1.61%
0.70%
자본화:
|
볼륨(24시간):