Skip to main content
DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
10.78
+0.21 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

DoubleDown Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.6810.9610.5710.7810.781.99%31,776
Dec 19, 202410.7710.7710.2010.5710.57-0.19%57,921
Dec 18, 202411.1511.1510.2810.5910.59-4.77%62,727
Dec 17, 202411.5711.5711.0211.1211.12-2.71%26,742
Dec 16, 202411.1011.6711.1011.4311.431.51%43,968
Dec 13, 202411.9812.0010.5411.2611.26-7.25%214,375
Dec 12, 202411.4512.6511.4512.1412.147.34%83,405
Dec 11, 202411.7211.9011.0111.3111.31-4.07%66,318
Dec 10, 202412.6912.6911.4611.7911.79-5.68%92,986
Dec 9, 202412.6313.0312.5012.5012.50-3.70%40,627
Dec 6, 202413.0213.3412.7512.9812.980.78%29,314
Dec 5, 202413.4613.4912.7112.8812.88-3.52%33,937
Dec 4, 202413.3713.6912.4813.3513.350.23%44,113
Dec 3, 202414.1014.1513.1213.3213.32-4.99%58,072
Dec 2, 202414.0514.4613.7214.0214.020.14%85,171
Nov 29, 202414.7014.9914.0014.0014.00-4.76%50,994
Nov 27, 202414.4814.7314.4014.7014.701.87%27,778
Nov 26, 202413.9014.5113.8414.4314.433.81%25,123
Nov 25, 202414.4015.0013.8313.9013.90-4.60%74,081
Nov 22, 202414.3114.9514.3114.5714.571.75%26,170
Nov 21, 202414.5814.8014.2614.3214.32-2.09%26,902
Nov 20, 202414.7414.8014.4514.6314.63-0.78%18,581
Nov 19, 202414.6214.8014.2714.7414.740.27%33,964
Nov 18, 202415.3515.5914.5514.7014.70-5.28%91,559
Nov 15, 202415.9516.6015.4515.5215.52-1.77%70,242
Nov 14, 202415.9816.2815.4015.8015.80-1.25%89,463
Nov 13, 202416.1617.3116.0016.0016.00-1.23%124,686
Nov 12, 202418.0218.2115.6016.2016.20-4.71%176,721
Nov 11, 202416.4717.1115.1917.0017.003.03%164,675
Nov 8, 202416.0016.5615.5216.5016.503.13%72,884
Nov 7, 202415.4516.1815.0916.0016.003.23%80,583
Nov 6, 202415.1715.5414.4015.5015.504.38%138,768
Nov 5, 202414.3514.9914.2014.8514.851.37%34,693
Nov 4, 202414.7714.8514.3114.6514.650.69%52,793
Nov 1, 202413.7014.9513.5214.5514.557.22%83,247
Oct 31, 202414.2414.2413.4713.5713.57-4.10%19,923
Oct 30, 202413.8814.1813.7814.1514.151.95%36,823
Oct 29, 202414.0414.0413.7013.8813.88-2.12%29,181
Oct 28, 202414.1714.1813.8414.1814.182.60%29,647
Oct 25, 202414.1314.1813.4113.8213.82-2.95%71,482
Oct 24, 202414.0014.5913.7514.2414.24-1.73%46,132
Oct 23, 202414.7814.7814.0814.4914.49-0.34%19,034
Oct 22, 202414.7415.0014.5314.5414.54-1.42%46,383
Oct 21, 202414.7915.0014.3914.7514.750.89%35,633
Oct 18, 202414.9715.2414.4514.6214.62-1.88%46,855
Oct 17, 202414.8015.0114.5514.9014.900.13%21,635
Oct 16, 202414.9515.1514.3114.8814.880.74%46,175
Oct 15, 202414.7715.1314.4914.7714.770.41%48,578
Oct 14, 202414.2614.9514.1014.7114.713.52%47,810
Oct 11, 202413.7614.4213.5614.2114.211.21%62,311
Oct 10, 202414.2314.4913.8414.0414.04-0.78%24,153
Oct 9, 202414.5115.0014.1514.1514.15-3.41%64,117
Oct 8, 202415.2115.2514.5514.6514.65-3.36%23,266
Oct 7, 202415.2015.4914.8715.1615.161.20%33,946
Oct 4, 202414.8015.5014.2414.9814.98-0.13%65,557
Oct 3, 202414.3015.0814.1015.0015.006.38%35,324
Oct 2, 202415.6115.6114.0014.1014.10-10.19%78,408
Oct 1, 202416.5716.6815.1715.7015.70-4.85%54,346
Sep 30, 202414.8116.7514.6116.5016.5011.86%121,768
Sep 27, 202414.2214.9014.2214.7514.754.46%55,145
Sep 26, 202413.8514.2213.8014.1214.122.32%27,210
Sep 25, 202413.8913.9813.7113.8013.80-0.65%26,124
Sep 24, 202413.9013.9013.5913.8913.892.81%19,841
Sep 23, 202413.4513.8713.4513.5113.510.75%26,903
Sep 20, 202413.5013.6613.2713.4113.41-0.37%34,618
Sep 19, 202413.9014.0013.2513.4613.46-1.45%23,516
Sep 18, 202413.5513.7813.2513.6613.662.31%32,140
Sep 17, 202413.5313.9313.2513.3513.350.72%39,085
Sep 16, 202413.2413.7312.9013.2613.261.11%43,987
Sep 13, 202412.8813.4312.7513.1113.110.85%36,458
Sep 12, 202413.8913.8912.4913.0013.00-4.20%54,788
Sep 11, 202413.8614.2513.5713.5713.57-2.86%16,403
Sep 10, 202414.7714.9313.9013.9713.97-4.51%36,911
Sep 9, 202414.2914.6314.0714.6314.634.13%68,088
Sep 6, 202414.1914.2313.3214.0514.050.14%45,395
Sep 5, 202414.3514.4413.6114.0314.03-1.34%28,355
Sep 4, 202414.1814.2813.8714.2214.221.35%28,037
Sep 3, 202414.5014.5013.9314.0314.03-3.64%35,274
Aug 30, 202414.7614.8514.2214.5614.56-0.75%42,215
Aug 29, 202414.2214.6714.1114.6714.674.94%20,552
Aug 28, 202414.2114.4613.6013.9813.98-1.93%33,113
Aug 27, 202414.7314.9414.1714.2614.26-3.22%37,599
Aug 26, 202414.4514.7513.8914.7314.734.47%70,637
Aug 23, 202414.3714.3713.7414.1014.10-0.63%35,843
Aug 22, 202414.0614.4313.6414.1914.190.89%19,930
Aug 21, 202414.1714.3313.7114.0714.07-0.74%35,561
Aug 20, 202414.3614.3613.8914.1714.170.14%43,880
Aug 19, 202413.2914.4413.2414.1514.157.12%105,588
Aug 16, 202412.9013.2112.3013.2113.215.34%64,140
Aug 15, 202412.4712.9912.2112.5412.543.12%36,409
Aug 14, 202413.1913.2612.0912.1612.161.84%101,416
Aug 13, 202413.0813.0811.6111.9411.94-1.00%76,057
Aug 12, 202411.7512.2411.1012.0612.060.50%63,601
Aug 9, 202410.9812.0010.8612.0012.007.72%22,099
Aug 8, 202410.8311.2310.8311.1411.14-1.59%4,387
Aug 7, 202411.3511.3811.1711.3211.32-0.26%5,391
Aug 6, 202411.1811.3511.1111.3511.352.16%8,028
Aug 5, 202410.7411.1510.3611.1111.11-3.39%43,092
Aug 2, 202411.9012.2811.5011.5011.50-3.85%20,377
Aug 1, 202412.1512.3411.5711.9611.96-0.42%11,276