Doubledown Interactive Co Ltd (DDI) Historical Stock Data
9.22 ↓0.03 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDI is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-05 | 8.72 | 8.78 | ↑$0.06 (0.69%) | 8.68 | 8.82 | 27.02K |
| 2025-11-04 | 8.82 | 8.73 | ↓$0.09 (-1.02%) | 8.69 | 8.82 | 26.80K |
| 2025-11-03 | 8.90 | 8.85 | ↓$0.05 (-0.56%) | 8.84 | 9.07 | 15.33K |
| 2025-10-31 | 8.83 | 8.90 | ↑$0.07 (0.79%) | 8.83 | 9.04 | 16.75K |
| 2025-10-30 | 9.02 | 8.86 | ↓$0.16 (-1.77%) | 8.86 | 9.21 | 25.41K |
| 2025-10-29 | 9.15 | 9.09 | ↓$0.06 (-0.66%) | 9.03 | 9.34 | 20.40K |
| 2025-10-28 | 9.21 | 9.12 | ↓$0.09 (-0.98%) | 9.01 | 9.22 | 19.30K |
| 2025-10-27 | 8.80 | 9.16 | ↑$0.36 (4.09%) | 8.80 | 9.22 | 27.16K |
| 2025-10-24 | 9.07 | 8.83 | ↓$0.24 (-2.65%) | 8.79 | 9.25 | 36.54K |
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 .....