Stockscreener 앱 받기
0.6076
8.46%
0.0474
시간 외 거래:
.64
0.0324
+5.33%
Direct Digital Holdings Inc 주식 (DRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $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% |
| 2025-06-30 | $0.5695 | $0.54 | $0.0295 | 174,983.0 | +4.63% |
| 2025-06-27 | $0.575 | $0.54 | $0.035 | 110,511.0 | -3.10% |
| 2025-06-26 | $0.56 | $0.54 | $0.02 | 184,765.0 | +3.22% |
| 2025-06-25 | $0.5598 | $0.53 | $0.0298 | 202,447.0 | +1.48% |
| 2025-06-24 | $0.5492 | $0.529 | $0.0202 | 89,704.0 | +0.53% |
| 2025-06-23 | $0.5466 | $0.5224 | $0.0242 | 109,646.0 | +1.03% |
| 2025-06-20 | $0.56 | $0.5224 | $0.0376 | 123,855.0 | -2.09% |
| 2025-06-18 | $0.5388 | $0.5132 | $0.0256 | 67,197.0 | +1.90% |
| 2025-06-17 | $0.565 | $0.5203 | $0.0447 | 478,435.0 | -1.15% |
| 2025-06-16 | $0.54 | $0.5102 | $0.0298 | 84,492.0 | +0.40% |
| 2025-06-13 | $0.5379 | $0.506 | $0.0319 | 171,410.0 | -0.55% |
| 2025-06-12 | $0.544 | $0.52 | $0.024 | 126,166.0 | -2.55% |
| 2025-06-11 | $0.5641 | $0.5232 | $0.0409 | 112,684.0 | +0.44% |
| 2025-06-10 | $0.5785 | $0.53 | $0.0485 | 195,145.0 | -2.88% |
| 2025-06-09 | $0.5676 | $0.55 | $0.0176 | 105,817.0 | +1.67% |
| 2025-06-06 | $0.5603 | $0.5143 | $0.046 | 166,351.0 | +3.79% |
| 2025-06-05 | $0.5559 | $0.5227 | $0.0332 | 157,527.0 | -0.92% |
| 2025-06-04 | $0.5722 | $0.5221 | $0.0501 | 284,342.0 | +2.49% |
| 2025-06-03 | $0.5249 | $0.5031 | $0.0218 | 54,132.0 | +1.67% |
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 | $0.6198 | $0.5404 | $0.0794 | 497,440.0 | +7.54% |
| 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% |
0.22%
0.12%
자본화:
|
볼륨(24시간):