DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.28
+0.49 (5.57%)
Jun 16, 2025, 10:53 AM - Market open
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 9.02 | 9.25 | 8.95 | 9.25 | - | 5.23% | 33,344 |
| 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 |
| May 20, 2025 | 10.00 | 10.00 | 9.80 | 9.96 | 9.96 | 0.71% | 8,467 |
| May 19, 2025 | 10.09 | 10.09 | 9.80 | 9.89 | 9.89 | -1.59% | 15,241 |
| May 16, 2025 | 10.00 | 10.25 | 9.80 | 10.05 | 10.05 | -0.99% | 20,724 |
| May 15, 2025 | 10.08 | 10.20 | 9.74 | 10.15 | 10.15 | 2.11% | 40,268 |
| May 14, 2025 | 9.90 | 10.80 | 9.60 | 9.94 | 9.94 | -2.55% | 60,252 |
| May 13, 2025 | 10.81 | 10.84 | 10.01 | 10.20 | 10.20 | -5.73% | 114,025 |
| May 12, 2025 | 11.14 | 11.14 | 10.58 | 10.82 | 10.82 | -1.28% | 13,980 |
| May 9, 2025 | 11.00 | 11.25 | 10.70 | 10.96 | 10.96 | 1.01% | 25,467 |
| May 8, 2025 | 10.22 | 10.85 | 10.15 | 10.85 | 10.85 | 9.82% | 41,580 |
| May 7, 2025 | 10.00 | 10.23 | 9.87 | 9.88 | 9.88 | 0.30% | 21,839 |
| May 6, 2025 | 10.17 | 10.45 | 9.84 | 9.85 | 9.85 | -1.50% | 33,111 |
| May 5, 2025 | 9.80 | 10.36 | 9.62 | 10.00 | 10.00 | 2.88% | 121,014 |
| May 2, 2025 | 9.82 | 10.44 | 9.40 | 9.72 | 9.72 | 1.36% | 134,396 |
| May 1, 2025 | 9.65 | 9.80 | 9.43 | 9.59 | 9.59 | 1.27% | 6,529 |
| Apr 30, 2025 | 9.45 | 9.89 | 9.25 | 9.47 | 9.47 | 2.49% | 14,623 |
| Apr 29, 2025 | 9.91 | 9.91 | 9.24 | 9.24 | 9.24 | -5.71% | 25,481 |
| Apr 28, 2025 | 9.66 | 10.06 | 9.65 | 9.80 | 9.80 | - | 9,062 |
| Apr 25, 2025 | 9.55 | 10.00 | 9.50 | 9.80 | 9.80 | -0.10% | 20,794 |
| Apr 24, 2025 | 9.90 | 10.20 | 9.79 | 9.81 | 9.81 | -0.10% | 9,536 |
| Apr 23, 2025 | 10.05 | 10.14 | 9.78 | 9.82 | 9.82 | -0.30% | 16,713 |
| Apr 22, 2025 | 9.92 | 10.01 | 9.83 | 9.85 | 9.85 | 0.82% | 5,724 |
| Apr 21, 2025 | 9.85 | 9.92 | 9.71 | 9.77 | 9.77 | -0.81% | 6,079 |
| Apr 17, 2025 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | -3.15% | 22,833 |
| Apr 16, 2025 | 9.98 | 10.25 | 9.93 | 10.17 | 10.17 | 0.30% | 8,833 |
| Apr 15, 2025 | 9.77 | 10.20 | 9.58 | 10.14 | 10.14 | 2.74% | 9,210 |
| Apr 14, 2025 | 9.90 | 9.90 | 9.77 | 9.87 | 9.87 | 0.66% | 8,983 |
| Apr 11, 2025 | 8.88 | 10.10 | 8.88 | 9.81 | 9.81 | -0.66% | 9,146 |
| Apr 10, 2025 | 9.94 | 10.05 | 9.38 | 9.87 | 9.87 | 1.33% | 26,637 |
| Apr 9, 2025 | 9.00 | 10.13 | 9.00 | 9.74 | 9.74 | 7.39% | 26,199 |
| Apr 8, 2025 | 9.27 | 9.69 | 8.88 | 9.07 | 9.07 | -1.73% | 84,011 |
| Apr 7, 2025 | 9.10 | 9.46 | 8.90 | 9.23 | 9.23 | -2.43% | 32,456 |
| Apr 4, 2025 | 9.50 | 9.74 | 9.15 | 9.46 | 9.46 | -2.77% | 33,041 |