8.87
price down icon2.63%   -0.24
after-market After Hours: 8.89 0.02 +0.23%
loading

Doubledown Interactive Co Ltd Adr Stock (DDI) Price History

The historical daily chart and data for Doubledown Interactive Co Ltd Adr stock (DDI), show that the latest closing stock price as of October 08, 2025, is $8.87.
  • Doubledown Interactive Co Ltd Adr all-time high stock price is $18.21, occurred on November 12, 2024.
  • The lowest Doubledown Interactive Co Ltd Adr stock price recorded was $0.00 on September 08, 2022. Since then, Doubledown Interactive Co Ltd Adr's stock price has risen over to $8.87 now.
  • The 52-week high stock price for DDI is $18.21, representing a 105.34% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for DDI is $8.09, indicating a -8.79% decrease from the current share price, occurred on June 12, 2025.
  • The closing price of Doubledown Interactive Co Ltd Adr (DDI) stock in the beginning of 2024 was $15.14. The stock closed the year at $8.45, a loss of over -44.19% for the year.
The table below shows more information about DDI historical price data:
Date High Low High - Low Volume % Change
Oct 08, 2025 $9.22 $8.81 $0.41 55,363.0 -2.63%
Oct 07, 2025 $9.27 $9.10 $0.17 61,454.0 -1.41%
Oct 06, 2025 $9.35 $9.15 $0.20 33,413.0 +0.76%
Oct 03, 2025 $9.35 $9.13 $0.22 29,509.0 -1.61%
Oct 02, 2025 $9.36 $9.23 $0.1299 24,280.0 -0.32%
Oct 01, 2025 $9.45 $9.26 $0.195 43,362.0 +0.11%
Sep 30, 2025 $9.37 $9.25 $0.12 35,867.0 +0.32%
Sep 29, 2025 $9.37 $9.28 $0.0901 41,411.0 -0.11%
Sep 26, 2025 $9.38 $9.24 $0.14 57,442.0 -0.21%
Sep 25, 2025 $9.37 $9.29 $0.0795 50,969.0 -0.11%
Sep 24, 2025 $9.40 $9.30 $0.10 19,691.0 +0.11%
Sep 23, 2025 $9.53 $9.26 $0.27 45,580.0 -0.64%
Sep 22, 2025 $9.50 $9.37 $0.13 64,716.0 -0.74%
Sep 19, 2025 $9.52 $9.38 $0.14 66,492.0 +0.11%
Sep 18, 2025 $9.59 $9.25 $0.3396 70,420.0 +1.61%
Sep 17, 2025 $9.50 $9.30 $0.20 55,365.0 -0.32%
Sep 16, 2025 $9.38 $9.29 $0.09 35,965.0 +0.00%
Sep 15, 2025 $9.37 $9.20 $0.17 26,953.0 +0.76%
Sep 12, 2025 $9.35 $9.23 $0.12 60,576.0 -0.43%
Sep 11, 2025 $9.45 $9.28 $0.1666 71,859.0 -0.96%
Sep 10, 2025 $9.67 $9.38 $0.2969 21,904.0 -1.47%
Sep 09, 2025 $9.74 $9.50 $0.24 73,978.0 +0.10%

Doubledown Interactive Co Ltd Adr Stock (DDI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Doubledown Interactive Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubledown Interactive Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Doubledown Interactive Co Ltd Adr Stock (DDI) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $9.45 $8.81 $0.64 302,744.0 -5.03%
Sep, 2025 $10.14 $9.20 $0.94 1,051,422.0 -3.21%
Aug, 2025 $9.75 $9.11 $0.64 1,172,190.0 +1.47%
Jul, 2025 $10.30 $9.41 $0.89 1,127,810.0 -0.63%
Jun, 2025 $10.90 $8.09 $2.81 2,637,498.0 -3.92%
May, 2025 $11.25 $9.40 $1.85 720,663.0 +5.17%
Apr, 2025 $10.25 $8.88 $1.37 418,589.0 -4.34%
Mar, 2025 $10.35 $9.06 $1.29 491,854.0 -0.60%
Feb, 2025 $11.00 $9.70 $1.30 924,124.0 +2.15%
Jan, 2025 $11.41 $9.66 $1.75 628,146.0 -6.61%

Doubledown Interactive Co Ltd Adr Stock (DDI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.46 $9.52 $4.94 1,187,416.0 -24.64%
Nov, 2024 $18.21 $13.52 $4.69 1,463,225.0 +3.17%
Oct, 2024 $16.68 $13.41 $3.27 983,473.0 -17.76%
Sep, 2024 $16.75 $12.49 $4.26 798,265.0 +13.32%
Aug, 2024 $14.94 $10.36 $4.58 893,855.0 +21.23%
Jul, 2024 $13.38 $11.41 $1.97 353,869.0 -8.00%
Jun, 2024 $14.06 $9.74 $4.32 531,741.0 +8.79%
May, 2024 $14.40 $10.07 $4.33 513,632.0 +16.73%
Apr, 2024 $11.93 $8.56 $3.37 657,343.0 -5.51%
Mar, 2024 $15.96 $10.68 $5.28 833,472.0 -15.20%
Feb, 2024 $14.00 $8.48 $5.52 754,149.0 +40.99%
Jan, 2024 $9.46 $7.16 $2.30 554,860.0 +23.82%

Doubledown Interactive Co Ltd Adr Stock (DDI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.09 $7.21 $1.88 415,307.0 -8.13%
Nov, 2023 $9.79 $7.62 $2.17 306,088.0 -1.52%
Oct, 2023 $8.72 $6.95 $1.77 149,181.0 -4.20%
Sep, 2023 $10.47 $8.42 $2.05 160,439.0 -14.43%
Aug, 2023 $10.11 $7.23 $2.88 332,779.0 +13.70%
Jul, 2023 $9.70 $8.59 $1.11 150,134.0 -8.93%
Jun, 2023 $10.05 $8.56 $1.49 324,328.0 +8.26%
May, 2023 $9.80 $7.90 $1.90 191,642.0 +11.34%
Apr, 2023 $8.18 $7.68 $0.495 126,861.0 -0.50%
Mar, 2023 $9.92 $7.41 $2.51 136,124.0 -16.31%
Feb, 2023 $10.40 $9.00 $1.40 280,526.0 -2.60%
Jan, 2023 $10.95 $8.10 $2.85 240,680.0 +15.86%
$14.93
price down icon 0.27%
$61.47
price up icon 1.40%
electronic_gaming_multimedia GCL
$2.63
price up icon 13.36%
$35.40
price up icon 0.45%
$3.54
price down icon 1.39%
Cap:     |  Volume (24h):