DoubleDown Interactive Co... (DDI)
9.85
0.03 (0.31%)
At close: Mar 31, 2025, 1:38 PM
DoubleDown Interactive Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.17 | 10.17 | 9.78 | 9.83 | -0.13 | -1.31% | 4,931 |
| Mar 27, 2025 | 9.72 | 9.96 | 9.51 | 9.96 | 0.24 | 2.47% | 10,400 |
| Mar 26, 2025 | 10.15 | 10.26 | 9.72 | 9.72 | -0.52 | -5.08% | 27,300 |
| Mar 25, 2025 | 9.98 | 10.24 | 9.92 | 10.24 | 0.26 | 2.61% | 13,000 |
| Mar 24, 2025 | 10.08 | 10.24 | 9.97 | 9.98 | -0.07 | -0.70% | 27,700 |
| Mar 21, 2025 | 9.95 | 10.09 | 9.88 | 10.05 | 0.24 | 2.45% | 42,900 |
| Mar 20, 2025 | 10.08 | 10.08 | 9.80 | 9.81 | -0.27 | -2.68% | 7,700 |
| Mar 19, 2025 | 10.05 | 10.16 | 9.90 | 10.08 | -0.03 | -0.30% | 31,736 |
| Mar 18, 2025 | 10.23 | 10.35 | 10.06 | 10.11 | -0.05 | -0.49% | 40,307 |
| Mar 17, 2025 | 9.64 | 10.21 | 9.64 | 10.16 | 0.51 | 5.28% | 19,800 |
| Mar 14, 2025 | 9.52 | 9.76 | 9.38 | 9.65 | 0.06 | 0.63% | 13,012 |
| Mar 13, 2025 | 9.86 | 9.87 | 9.52 | 9.59 | -0.16 | -1.64% | 9,700 |
| Mar 12, 2025 | 9.77 | 9.86 | 9.52 | 9.75 | 0.03 | 0.31% | 20,726 |
| Mar 11, 2025 | 9.49 | 9.80 | 9.06 | 9.72 | 0.26 | 2.75% | 24,300 |
| Mar 10, 2025 | 9.73 | 9.73 | 9.06 | 9.46 | -0.28 | -2.87% | 52,600 |
| Mar 7, 2025 | 9.72 | 9.84 | 9.70 | 9.74 | -0.29 | -2.89% | 20,600 |
| Mar 6, 2025 | 9.82 | 10.03 | 9.70 | 10.03 | 0.25 | 2.56% | 7,515 |
| Mar 5, 2025 | 9.81 | 9.93 | 9.75 | 9.78 | -0.01 | -0.10% | 9,100 |
| Mar 4, 2025 | 9.73 | 9.96 | 9.70 | 9.79 | 0.01 | 0.10% | 12,100 |
| Mar 3, 2025 | 9.95 | 10.02 | 9.70 | 9.78 | -0.18 | -1.81% | 77,100 |
| Feb 28, 2025 | 9.93 | 10.06 | 9.78 | 9.96 | -0.19 | -1.87% | 29,901 |
| Feb 27, 2025 | 9.82 | 10.24 | 9.82 | 10.15 | 0.33 | 3.36% | 57,829 |
| Feb 26, 2025 | 10.05 | 10.24 | 9.80 | 9.82 | -0.25 | -2.48% | 33,300 |
| Feb 25, 2025 | 10.09 | 10.28 | 10.00 | 10.07 | 0.28 | 2.86% | 24,503 |
| Feb 24, 2025 | 9.95 | 9.98 | 9.75 | 9.79 | -0.17 | -1.71% | 55,500 |
| Feb 21, 2025 | 9.99 | 10.11 | 9.83 | 9.96 | -0.02 | -0.20% | 44,309 |
| Feb 20, 2025 | 10.12 | 10.12 | 9.92 | 9.98 | -0.10 | -0.99% | 14,133 |
| Feb 19, 2025 | 9.94 | 10.13 | 9.91 | 10.08 | 0.14 | 1.41% | 38,800 |
| Feb 18, 2025 | 10.16 | 10.16 | 9.75 | 9.94 | -0.22 | -2.17% | 139,800 |
| Feb 14, 2025 | 10.04 | 10.34 | 9.91 | 10.16 | 0.12 | 1.20% | 47,000 |
| Feb 13, 2025 | 10.01 | 10.22 | 9.75 | 10.04 | 0.03 | 0.30% | 68,718 |
| Feb 12, 2025 | 10.58 | 10.90 | 9.91 | 10.01 | -0.79 | -7.31% | 64,100 |
| Feb 11, 2025 | 10.59 | 11.00 | 10.54 | 10.80 | 0.27 | 2.56% | 55,313 |
| Feb 10, 2025 | 10.52 | 10.82 | 10.36 | 10.53 | -0.12 | -1.13% | 36,908 |
| Feb 7, 2025 | 10.41 | 10.99 | 10.41 | 10.65 | 0.25 | 2.40% | 29,515 |
| Feb 6, 2025 | 10.25 | 10.73 | 10.24 | 10.40 | 0.11 | 1.07% | 70,333 |
| Feb 5, 2025 | 10.19 | 10.55 | 10.09 | 10.29 | 0.10 | 0.98% | 42,011 |
| Feb 4, 2025 | 10.18 | 10.35 | 10.15 | 10.19 | -0.01 | -0.10% | 30,709 |
| Feb 3, 2025 | 9.70 | 10.42 | 9.70 | 10.20 | 0.45 | 4.62% | 42,701 |
| Jan 31, 2025 | 9.85 | 10.02 | 9.75 | 9.75 | -0.25 | -2.50% | 26,233 |
| Jan 30, 2025 | 10.24 | 10.50 | 9.83 | 10.00 | -0.14 | -1.38% | 7,338 |
| Jan 29, 2025 | 10.15 | 10.27 | 9.80 | 10.14 | 0.14 | 1.40% | 19,800 |
| Jan 28, 2025 | 9.75 | 10.20 | 9.71 | 10.00 | 0.25 | 2.56% | 32,618 |
| Jan 27, 2025 | 9.89 | 10.85 | 9.66 | 9.75 | -0.65 | -6.25% | 80,513 |
| Jan 24, 2025 | 10.60 | 10.65 | 10.26 | 10.40 | -0.20 | -1.89% | 19,401 |
| Jan 23, 2025 | 10.43 | 10.72 | 10.38 | 10.60 | 0.15 | 1.44% | 34,800 |
| Jan 22, 2025 | 10.50 | 10.60 | 10.34 | 10.45 | 0.06 | 0.58% | 17,300 |
| Jan 21, 2025 | 10.58 | 10.62 | 10.21 | 10.39 | -0.09 | -0.86% | 38,800 |
| Jan 17, 2025 | 10.47 | 10.56 | 10.20 | 10.48 | -0.07 | -0.66% | 35,324 |
| Jan 16, 2025 | 10.53 | 10.60 | 10.23 | 10.55 | 0.05 | 0.48% | 22,202 |