DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.21
-0.30 (-3.15%)
At close: Aug 1, 2025, 4:00 PM
9.14
-0.07 (-0.76%)
After-hours: Aug 1, 2025, 4:10 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.61 | 9.61 | 9.12 | 9.21 | 9.21 | -3.15% | 40,406 |
| Jul 31, 2025 | 9.60 | 9.77 | 9.45 | 9.51 | 9.51 | -1.96% | 36,946 |
| Jul 30, 2025 | 9.70 | 9.74 | 9.50 | 9.70 | 9.70 | 0.83% | 44,511 |
| Jul 29, 2025 | 9.70 | 9.76 | 9.58 | 9.62 | 9.62 | -0.72% | 79,689 |
| Jul 28, 2025 | 9.80 | 9.90 | 9.51 | 9.69 | 9.69 | -0.51% | 63,228 |
| Jul 25, 2025 | 9.76 | 9.76 | 9.60 | 9.74 | 9.74 | 0.41% | 20,209 |
| Jul 24, 2025 | 9.78 | 9.90 | 9.63 | 9.70 | 9.70 | 0.62% | 38,495 |
| Jul 23, 2025 | 9.80 | 9.90 | 9.62 | 9.64 | 9.64 | -1.13% | 72,813 |
| Jul 22, 2025 | 9.94 | 9.98 | 9.70 | 9.75 | 9.75 | -1.42% | 20,564 |
| Jul 21, 2025 | 9.79 | 10.07 | 9.76 | 9.89 | 9.89 | 1.02% | 16,669 |
| Jul 18, 2025 | 9.90 | 9.94 | 9.65 | 9.79 | 9.79 | -1.51% | 109,870 |
| Jul 17, 2025 | 10.25 | 10.30 | 9.85 | 9.94 | 9.94 | -2.55% | 70,366 |
| Jul 16, 2025 | 10.10 | 10.23 | 10.06 | 10.20 | 10.20 | 0.89% | 40,393 |
| Jul 15, 2025 | 10.17 | 10.17 | 10.02 | 10.11 | 10.11 | -0.59% | 18,531 |
| Jul 14, 2025 | 10.19 | 10.20 | 10.01 | 10.17 | 10.17 | 0.69% | 66,863 |
| Jul 11, 2025 | 10.02 | 10.10 | 9.89 | 10.10 | 10.10 | 0.20% | 35,288 |
| Jul 10, 2025 | 9.91 | 10.14 | 9.81 | 10.08 | 10.08 | 1.31% | 60,646 |
| Jul 9, 2025 | 9.82 | 10.09 | 9.82 | 9.95 | 9.95 | 1.74% | 101,956 |
| Jul 8, 2025 | 9.71 | 9.84 | 9.65 | 9.78 | 9.78 | 0.72% | 78,433 |
| Jul 7, 2025 | 9.74 | 9.79 | 9.64 | 9.71 | 9.71 | -0.21% | 42,259 |
| Jul 3, 2025 | 9.60 | 9.75 | 9.58 | 9.73 | 9.73 | 1.35% | 23,421 |
| Jul 2, 2025 | 9.50 | 9.66 | 9.42 | 9.60 | 9.60 | 0.73% | 71,697 |
| Jul 1, 2025 | 9.58 | 9.58 | 9.41 | 9.53 | 9.53 | -0.42% | 41,235 |
| Jun 30, 2025 | 9.72 | 9.84 | 9.41 | 9.57 | 9.57 | - | 43,459 |
| Jun 27, 2025 | 9.52 | 9.70 | 9.46 | 9.57 | 9.57 | 0.63% | 130,086 |
| Jun 26, 2025 | 9.49 | 9.53 | 9.37 | 9.51 | 9.51 | 0.42% | 23,090 |
| Jun 25, 2025 | 9.55 | 9.75 | 9.41 | 9.47 | 9.47 | -0.84% | 70,159 |
| Jun 24, 2025 | 9.27 | 9.55 | 9.20 | 9.55 | 9.55 | 5.52% | 144,625 |
| Jun 23, 2025 | 9.15 | 9.15 | 8.80 | 9.05 | 9.05 | 1.69% | 86,558 |
| Jun 20, 2025 | 8.78 | 9.00 | 8.77 | 8.90 | 8.90 | 1.48% | 70,203 |
| Jun 18, 2025 | 8.97 | 8.99 | 8.52 | 8.77 | 8.77 | -1.41% | 80,389 |
| Jun 17, 2025 | 9.12 | 9.30 | 8.77 | 8.90 | 8.90 | -2.47% | 71,815 |
| Jun 16, 2025 | 9.02 | 9.43 | 8.95 | 9.12 | 9.12 | 3.75% | 192,932 |
| Jun 13, 2025 | 8.35 | 9.10 | 8.35 | 8.79 | 8.79 | 7.85% | 397,221 |
| Jun 12, 2025 | 9.33 | 9.50 | 8.09 | 8.15 | 8.15 | -23.69% | 1,200,840 |
| Jun 11, 2025 | 10.69 | 10.90 | 10.43 | 10.68 | 10.68 | 0.85% | 14,199 |
| Jun 10, 2025 | 10.53 | 10.59 | 10.50 | 10.59 | 10.59 | 0.67% | 8,269 |
| Jun 9, 2025 | 10.51 | 10.57 | 10.34 | 10.52 | 10.52 | 0.29% | 6,600 |
| Jun 6, 2025 | 10.40 | 10.49 | 10.26 | 10.49 | 10.49 | 0.87% | 3,702 |
| Jun 5, 2025 | 10.44 | 10.55 | 10.34 | 10.40 | 10.40 | -0.86% | 15,723 |
| Jun 4, 2025 | 10.49 | 10.90 | 10.29 | 10.49 | 10.49 | 2.04% | 24,113 |
| Jun 3, 2025 | 10.13 | 10.36 | 10.00 | 10.28 | 10.28 | 3.01% | 12,185 |
| Jun 2, 2025 | 9.98 | 10.09 | 9.86 | 9.98 | 9.98 | 0.20% | 18,528 |
| May 30, 2025 | 9.95 | 9.96 | 9.83 | 9.96 | 9.96 | -0.20% | 3,631 |
| May 29, 2025 | 9.89 | 10.00 | 9.89 | 9.98 | 9.98 | 1.63% | 10,901 |
| May 28, 2025 | 9.95 | 9.96 | 9.82 | 9.82 | 9.82 | -0.81% | 8,008 |
| May 27, 2025 | 9.97 | 10.15 | 9.90 | 9.90 | 9.90 | -1.98% | 22,516 |
| May 23, 2025 | 9.94 | 10.15 | 9.81 | 10.10 | 10.10 | 2.64% | 10,174 |
| May 22, 2025 | 9.80 | 9.88 | 9.80 | 9.84 | 9.84 | 0.31% | 4,523 |
| May 21, 2025 | 10.50 | 10.50 | 9.80 | 9.81 | 9.81 | -1.51% | 5,778 |