DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
8.86
+0.14 (1.61%)
Jan 21, 2026, 10:17 AM EST - Market open
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.72 | 8.75 | 8.70 | 8.87 | - | 1.72% | 7,453 |
| Jan 20, 2026 | 8.68 | 8.97 | 8.59 | 8.72 | 8.72 | -0.91% | 84,819 |
| Jan 16, 2026 | 9.00 | 9.10 | 8.77 | 8.80 | 8.80 | -1.12% | 77,133 |
| Jan 15, 2026 | 8.96 | 9.05 | 8.86 | 8.90 | 8.90 | -0.67% | 36,702 |
| Jan 14, 2026 | 9.09 | 9.09 | 8.81 | 8.96 | 8.96 | -1.43% | 26,814 |
| Jan 13, 2026 | 9.13 | 9.18 | 9.02 | 9.09 | 9.09 | 0.06% | 59,807 |
| Jan 12, 2026 | 8.97 | 9.19 | 8.85 | 9.09 | 9.09 | 0.83% | 102,139 |
| Jan 9, 2026 | 8.85 | 9.04 | 8.85 | 9.01 | 9.01 | 1.52% | 75,732 |
| Jan 8, 2026 | 8.73 | 8.99 | 8.73 | 8.88 | 8.88 | 1.43% | 14,485 |
| Jan 7, 2026 | 9.00 | 9.01 | 8.75 | 8.75 | 8.75 | -1.91% | 80,647 |
| Jan 6, 2026 | 9.06 | 9.10 | 8.90 | 8.92 | 8.92 | -1.00% | 73,822 |
| Jan 5, 2026 | 8.85 | 9.10 | 8.85 | 9.01 | 9.01 | 2.74% | 106,215 |
| Jan 2, 2026 | 8.66 | 8.95 | 8.62 | 8.77 | 8.77 | 1.62% | 129,127 |
| Dec 31, 2025 | 8.62 | 8.73 | 8.55 | 8.63 | 8.63 | -0.46% | 42,115 |
| Dec 30, 2025 | 8.79 | 8.90 | 8.67 | 8.67 | 8.67 | -2.03% | 52,213 |
| Dec 29, 2025 | 8.65 | 8.95 | 8.62 | 8.85 | 8.85 | 3.03% | 132,674 |
| Dec 26, 2025 | 8.37 | 8.60 | 8.37 | 8.59 | 8.59 | 3.25% | 42,305 |
| Dec 24, 2025 | 8.44 | 8.50 | 8.31 | 8.32 | 8.32 | -1.65% | 84,201 |
| Dec 23, 2025 | 8.42 | 8.56 | 8.29 | 8.46 | 8.46 | 1.56% | 63,712 |
| Dec 22, 2025 | 8.67 | 8.67 | 8.27 | 8.33 | 8.33 | -3.03% | 177,377 |
| Dec 19, 2025 | 8.60 | 8.60 | 8.28 | 8.59 | 8.59 | 1.06% | 187,348 |
| Dec 18, 2025 | 8.47 | 8.60 | 8.46 | 8.50 | 8.50 | 3.03% | 138,809 |
| Dec 17, 2025 | 8.52 | 8.52 | 8.10 | 8.25 | 8.25 | -6.36% | 567,097 |
| Dec 16, 2025 | 8.91 | 9.00 | 8.70 | 8.81 | 8.81 | - | 25,834 |
| Dec 15, 2025 | 9.05 | 9.14 | 8.75 | 8.81 | 8.81 | -2.65% | 29,617 |
| Dec 12, 2025 | 9.15 | 9.19 | 9.04 | 9.05 | 9.05 | -0.33% | 18,546 |
| Dec 11, 2025 | 9.23 | 9.33 | 9.02 | 9.08 | 9.08 | -2.37% | 24,545 |
| Dec 10, 2025 | 9.24 | 9.38 | 9.24 | 9.30 | 9.30 | -0.21% | 13,891 |
| Dec 9, 2025 | 9.35 | 9.42 | 9.30 | 9.32 | 9.32 | -0.32% | 24,534 |
| Dec 8, 2025 | 9.17 | 9.43 | 9.17 | 9.35 | 9.35 | 1.47% | 21,103 |
| Dec 5, 2025 | 9.24 | 9.26 | 9.15 | 9.22 | 9.22 | -0.27% | 20,506 |
| Dec 4, 2025 | 9.12 | 9.30 | 9.12 | 9.24 | 9.24 | 1.09% | 21,194 |
| Dec 3, 2025 | 9.22 | 9.25 | 9.13 | 9.14 | 9.14 | -0.87% | 14,782 |
| Dec 2, 2025 | 9.21 | 9.32 | 9.10 | 9.22 | 9.22 | 1.21% | 20,580 |
| Dec 1, 2025 | 9.07 | 9.35 | 9.07 | 9.11 | 9.11 | -2.15% | 37,477 |
| Nov 28, 2025 | 9.40 | 9.42 | 9.15 | 9.31 | 9.31 | -0.43% | 52,795 |
| Nov 26, 2025 | 9.36 | 9.40 | 9.13 | 9.35 | 9.35 | 1.08% | 26,383 |
| Nov 25, 2025 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 0.11% | 129,226 |
| Nov 24, 2025 | 9.18 | 9.31 | 9.04 | 9.24 | 9.24 | 2.55% | 90,826 |
| 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 |