DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.31
-0.04 (-0.43%)
Nov 28, 2025, 4:00 PM EST - Market closed
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.40 | 9.42 | 9.15 | 9.31 | 9.31 | -0.43% | 51,766 |
| Nov 26, 2025 | 9.36 | 9.40 | 9.13 | 9.35 | 9.35 | 1.08% | 26,379 |
| Nov 25, 2025 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 0.11% | 129,221 |
| Nov 24, 2025 | 9.18 | 9.31 | 9.04 | 9.24 | 9.24 | 2.55% | 90,674 |
| Nov 21, 2025 | 8.73 | 9.07 | 8.70 | 9.01 | 9.01 | 3.09% | 44,259 |
| Nov 20, 2025 | 9.16 | 9.28 | 8.70 | 8.74 | 8.74 | -5.26% | 57,118 |
| Nov 19, 2025 | 9.35 | 9.36 | 9.14 | 9.23 | 9.23 | -0.38% | 39,593 |
| Nov 18, 2025 | 9.25 | 9.38 | 9.11 | 9.26 | 9.26 | 0.76% | 29,737 |
| Nov 17, 2025 | 9.00 | 9.51 | 8.94 | 9.19 | 9.19 | 3.14% | 205,889 |
| Nov 14, 2025 | 8.88 | 9.04 | 8.71 | 8.91 | 8.91 | -2.09% | 29,294 |
| Nov 13, 2025 | 9.39 | 9.39 | 8.98 | 9.10 | 9.10 | -2.57% | 30,979 |
| Nov 12, 2025 | 9.23 | 9.41 | 9.11 | 9.34 | 9.34 | 2.52% | 90,765 |
| Nov 11, 2025 | 9.24 | 9.48 | 8.88 | 9.11 | 9.11 | 1.90% | 77,922 |
| Nov 10, 2025 | 8.72 | 9.07 | 8.70 | 8.94 | 8.94 | 2.64% | 56,649 |
| Nov 7, 2025 | 8.65 | 8.81 | 8.62 | 8.71 | 8.71 | 0.69% | 31,602 |
| Nov 6, 2025 | 8.78 | 8.78 | 8.64 | 8.65 | 8.65 | -1.48% | 13,805 |
| Nov 5, 2025 | 8.72 | 8.82 | 8.68 | 8.78 | 8.78 | 0.57% | 27,020 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.69 | 8.73 | 8.73 | -1.36% | 26,804 |
| Nov 3, 2025 | 8.90 | 9.07 | 8.84 | 8.85 | 8.85 | -0.56% | 15,328 |
| Oct 31, 2025 | 8.83 | 9.04 | 8.83 | 8.90 | 8.90 | 0.45% | 16,751 |
| Oct 30, 2025 | 9.02 | 9.21 | 8.86 | 8.86 | 8.86 | -2.53% | 25,413 |
| Oct 29, 2025 | 9.15 | 9.34 | 9.03 | 9.09 | 9.09 | -0.33% | 20,399 |
| Oct 28, 2025 | 9.21 | 9.22 | 9.01 | 9.12 | 9.12 | -0.44% | 19,297 |
| Oct 27, 2025 | 8.80 | 9.22 | 8.80 | 9.16 | 9.16 | 3.74% | 27,159 |
| Oct 24, 2025 | 9.07 | 9.25 | 8.79 | 8.83 | 8.83 | -2.65% | 36,538 |
| Oct 23, 2025 | 8.92 | 9.24 | 8.81 | 9.07 | 9.07 | 2.72% | 63,744 |
| Oct 22, 2025 | 8.83 | 9.23 | 8.83 | 8.83 | 8.83 | - | 38,538 |
| Oct 21, 2025 | 8.91 | 9.00 | 8.81 | 8.83 | 8.83 | 0.34% | 42,941 |
| Oct 20, 2025 | 8.81 | 8.95 | 8.73 | 8.80 | 8.80 | 0.34% | 19,057 |
| Oct 17, 2025 | 8.81 | 8.87 | 8.76 | 8.77 | 8.77 | -0.45% | 32,047 |
| Oct 16, 2025 | 9.09 | 9.09 | 8.72 | 8.81 | 8.81 | -1.67% | 60,713 |
| Oct 15, 2025 | 8.89 | 9.05 | 8.89 | 8.96 | 8.96 | 1.13% | 21,082 |
| Oct 14, 2025 | 8.98 | 8.98 | 8.84 | 8.86 | 8.86 | -0.78% | 12,490 |
| Oct 13, 2025 | 8.87 | 9.00 | 8.87 | 8.93 | 8.93 | 0.68% | 16,315 |
| Oct 10, 2025 | 8.98 | 9.15 | 8.86 | 8.87 | 8.87 | -1.00% | 42,442 |
| Oct 9, 2025 | 8.85 | 9.05 | 8.80 | 8.96 | 8.96 | 1.01% | 32,153 |
| Oct 8, 2025 | 9.10 | 9.22 | 8.81 | 8.87 | 8.87 | -2.63% | 55,473 |
| Oct 7, 2025 | 9.27 | 9.27 | 9.10 | 9.11 | 9.11 | -1.41% | 61,454 |
| Oct 6, 2025 | 9.18 | 9.35 | 9.15 | 9.24 | 9.24 | 0.76% | 33,413 |
| Oct 3, 2025 | 9.35 | 9.35 | 9.13 | 9.17 | 9.17 | -1.61% | 29,510 |
| Oct 2, 2025 | 9.31 | 9.36 | 9.23 | 9.32 | 9.32 | -0.32% | 24,305 |
| Oct 1, 2025 | 9.35 | 9.45 | 9.26 | 9.35 | 9.35 | 0.11% | 43,379 |
| Sep 30, 2025 | 9.30 | 9.37 | 9.25 | 9.34 | 9.34 | 0.32% | 35,870 |
| Sep 29, 2025 | 9.35 | 9.37 | 9.28 | 9.31 | 9.31 | -0.11% | 41,414 |
| Sep 26, 2025 | 9.31 | 9.38 | 9.24 | 9.32 | 9.32 | -0.21% | 57,546 |
| Sep 25, 2025 | 9.31 | 9.37 | 9.29 | 9.34 | 9.34 | -0.11% | 50,970 |
| Sep 24, 2025 | 9.39 | 9.40 | 9.30 | 9.35 | 9.35 | 0.11% | 19,691 |
| Sep 23, 2025 | 9.53 | 9.53 | 9.26 | 9.34 | 9.34 | -0.64% | 45,830 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.37 | 9.40 | 9.40 | -0.74% | 64,716 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.38 | 9.47 | 9.47 | 0.11% | 66,492 |