DoubleDown Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.69	12.88	12.64	12.85	12.85	1.02%	237,120
Sep 9, 2026	12.73	12.87	12.67	12.72	12.72	-0.24%	87,208
Sep 8, 2026	12.82	12.82	12.66	12.75	12.75	-0.55%	156,902
Sep 4, 2026	12.94	12.96	12.80	12.82	12.82	-1.16%	25,988
Sep 3, 2026	12.83	13.27	12.83	12.97	12.97	1.41%	92,293
Sep 2, 2026	12.70	12.83	12.62	12.79	12.79	0.71%	82,652
Sep 1, 2026	12.70	12.97	12.61	12.70	12.70	-0.24%	146,302
Aug 31, 2026	12.76	13.00	12.60	12.73	12.73	-0.35%	87,332
Aug 28, 2026	12.75	12.99	12.72	12.78	12.78	0.20%	139,951
Aug 27, 2026	12.83	12.95	12.73	12.75	12.75	-0.16%	106,907
Aug 26, 2026	12.86	12.90	12.65	12.77	12.77	-0.23%	50,329
Aug 25, 2026	12.72	12.96	12.65	12.80	12.80	0.08%	147,916
Aug 24, 2026	13.00	13.28	12.76	12.79	12.79	-0.78%	99,434
Aug 21, 2026	12.88	13.20	12.81	12.89	12.89	1.02%	183,276
Aug 20, 2026	12.70	12.90	12.68	12.76	12.76	1.03%	35,920
Aug 19, 2026	12.80	12.94	12.63	12.63	12.63	-1.17%	56,438
Aug 18, 2026	12.51	13.03	12.50	12.78	12.78	2.61%	173,580
Aug 17, 2026	12.98	12.98	12.41	12.46	12.46	-3.60%	135,775
Aug 14, 2026	12.58	13.05	12.58	12.92	12.92	3.53%	150,008
Aug 13, 2026	12.27	12.55	12.21	12.48	12.48	1.88%	145,456
Aug 12, 2026	12.25	12.48	12.22	12.25	12.25	-0.97%	243,763
Aug 11, 2026	12.10	12.50	12.01	12.37	12.37	2.66%	154,396
Aug 10, 2026	11.81	12.07	11.81	12.05	12.05	1.60%	130,412
Aug 7, 2026	11.94	12.00	11.86	11.86	11.86	-0.34%	63,858
Aug 6, 2026	11.99	12.01	11.88	11.90	11.90	-0.25%	66,466
Aug 5, 2026	12.00	12.00	11.86	11.93	11.93	-0.58%	64,405
Aug 4, 2026	11.70	12.07	11.68	12.00	12.00	2.83%	167,673
Aug 3, 2026	11.54	11.81	11.54	11.67	11.67	0.78%	82,005
Jul 31, 2026	11.60	11.68	11.52	11.58	11.58	-0.17%	54,345
Jul 30, 2026	11.79	11.79	11.51	11.60	11.60	0.35%	45,117
Jul 29, 2026	11.63	11.66	11.54	11.56	11.56	-0.43%	36,247
Jul 28, 2026	11.67	11.80	11.57	11.61	11.61	0.09%	52,114
Jul 27, 2026	11.48	11.60	11.42	11.60	11.60	1.58%	57,372
Jul 24, 2026	11.42	11.50	11.37	11.42	11.42	0.53%	33,570
Jul 23, 2026	11.43	11.47	11.31	11.36	11.36	-	56,838
Jul 22, 2026	11.35	11.45	11.35	11.36	11.36	0.09%	116,780
Jul 21, 2026	11.24	11.40	11.20	11.35	11.35	0.09%	48,990
Jul 20, 2026	11.37	11.47	11.28	11.34	11.34	0.09%	93,903
Jul 17, 2026	11.27	11.42	11.27	11.33	11.33	0.27%	83,136
Jul 16, 2026	11.28	11.47	11.22	11.30	11.30	0.18%	61,071
Jul 15, 2026	11.29	11.48	11.22	11.28	11.28	-0.44%	78,536
Jul 14, 2026	11.31	11.38	11.24	11.33	11.33	-0.18%	78,670
Jul 13, 2026	11.40	11.45	11.30	11.35	11.35	-0.87%	44,884
Jul 10, 2026	11.34	11.51	11.34	11.45	11.45	-0.09%	64,657
Jul 9, 2026	11.39	11.50	11.39	11.46	11.46	0.35%	46,971
Jul 8, 2026	11.45	11.45	11.32	11.42	11.42	0.09%	45,672
Jul 7, 2026	11.30	11.48	11.27	11.41	11.41	0.18%	61,402
Jul 6, 2026	11.55	11.55	11.36	11.39	11.39	-0.87%	44,230
Jul 2, 2026	11.50	11.60	11.47	11.49	11.49	0.09%	41,650
Jul 1, 2026	11.46	11.54	11.40	11.48	11.48	-	109,137