Doubledown Interactive Co Ltd (DDI) Historical Stock Data
8.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDI is down -0.24% a day on average. There have been 15 days where Doubledown Interactive Co Ltd closed green and 15 days where DDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 8.47 | 8.50 | ↑$0.03 (0.35%) | 8.46 | 8.60 | 138.81K |
| 2025-12-17 | 8.52 | 8.25 | ↓$0.27 (-3.17%) | 8.10 | 8.52 | 567.13K |
| 2025-12-16 | 8.91 | 8.81 | ↓$0.10 (-1.12%) | 8.70 | 9.00 | 25.83K |
| 2025-12-15 | 9.05 | 8.81 | ↓$0.24 (-2.65%) | 8.75 | 9.14 | 29.62K |
| 2025-12-12 | 9.15 | 9.05 | ↓$0.10 (-1.09%) | 9.04 | 9.19 | 18.55K |
| 2025-12-11 | 9.23 | 9.08 | ↓$0.15 (-1.63%) | 9.02 | 9.32 | 24.55K |
| 2025-12-10 | 9.24 | 9.30 | ↑$0.06 (0.65%) | 9.24 | 9.38 | 13.89K |
| 2025-12-09 | 9.35 | 9.32 | ↓$0.03 (-0.32%) | 9.30 | 9.42 | 24.53K |
| 2025-12-08 | 9.17 | 9.35 | ↑$0.18 (1.96%) | 9.17 | 9.43 | 21.10K |
| 2025-12-05 | 9.24 | 9.22 | ↓$0.03 (-0.27%) | 9.15 | 9.26 | 20.51K |
| 2025-12-04 | 9.12 | 9.24 | ↑$0.12 (1.32%) | 9.12 | 9.30 | 21.19K |
| 2025-12-03 | 9.22 | 9.14 | ↓$0.08 (-0.87%) | 9.13 | 9.25 | 14.78K |
| 2025-12-02 | 9.21 | 9.22 | ↑$0.01 (0.11%) | 9.10 | 9.32 | 20.58K |
| 2025-12-01 | 9.07 | 9.11 | ↑$0.04 (0.50%) | 9.07 | 9.35 | 37.48K |
| 2025-11-28 | 9.40 | 9.31 | ↓$0.09 (-0.96%) | 9.15 | 9.42 | 52.80K |
| 2025-11-26 | 9.36 | 9.35 | ↓$0.01 (-0.11%) | 9.13 | 9.40 | 26.38K |
| 2025-11-25 | 9.15 | 9.25 | ↑$0.10 (1.09%) | 9.15 | 9.45 | 129.23K |
| 2025-11-24 | 9.18 | 9.24 | ↑$0.06 (0.65%) | 9.04 | 9.31 | 90.83K |
| 2025-11-21 | 8.73 | 9.01 | ↑$0.28 (3.21%) | 8.70 | 9.07 | 44.26K |
| 2025-11-20 | 9.16 | 8.74 | ↓$0.42 (-4.59%) | 8.70 | 9.28 | 57.12K |
| 2025-11-19 | 9.35 | 9.23 | ↓$0.13 (-1.34%) | 9.14 | 9.36 | 39.59K |
| 2025-11-18 | 9.25 | 9.26 | ↑$0.01 (0.11%) | 9.11 | 9.38 | 29.74K |
| 2025-11-17 | 9.00 | 9.19 | ↑$0.19 (2.11%) | 8.94 | 9.51 | 205.89K |
| 2025-11-14 | 8.88 | 8.91 | ↑$0.03 (0.34%) | 8.71 | 9.04 | 29.29K |
| 2025-11-13 | 9.39 | 9.10 | ↓$0.29 (-3.09%) | 8.98 | 9.39 | 30.98K |
| 2025-11-12 | 9.23 | 9.34 | ↑$0.11 (1.19%) | 9.11 | 9.41 | 90.77K |
| 2025-11-11 | 9.24 | 9.11 | ↓$0.13 (-1.41%) | 8.88 | 9.48 | 77.77K |
| 2025-11-10 | 8.72 | 8.94 | ↑$0.22 (2.52%) | 8.70 | 9.07 | 56.64K |
| 2025-11-07 | 8.65 | 8.71 | ↑$0.06 (0.69%) | 8.62 | 8.81 | 31.60K |
| 2025-11-06 | 8.78 | 8.65 | ↓$0.13 (-1.48%) | 8.64 | 8.78 | 13.81K |
Create an account or log in to view more rows.
$DDI used to this fuckery!! Not leaving no chance !
$DDI Take it Bears !
$DDI Come on.. Let it fall.. buy later bulls
$DDI all in
$DDI what caused the sell off in an otherwise good tech market today?
$DDI good times
$DDI bear trap
$DDI Overpower the algos!
$DDI let’s gooooo
$DDI I mean ... head and shoulders .....