Get the Stockscreener App
9.22
1.21%
0.11
Pre-market:
9.22
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 December 02, 2025, is $9.22.
- 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 $9.22 now.
- The 52-week high stock price for DDI is $13.69, representing a 48.48% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for DDI is $8.09, indicating a -12.26% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2025 | $9.32 | $9.10 | $0.2189 | 20,483.0 | +1.21% |
| Dec 01, 2025 | $9.35 | $9.06 | $0.285 | 37,476.0 | -2.15% |
| Nov 28, 2025 | $9.42 | $9.15 | $0.27 | 52,795.0 | -0.43% |
| Nov 26, 2025 | $9.40 | $9.13 | $0.27 | 26,379.0 | +1.08% |
| Nov 25, 2025 | $9.45 | $9.15 | $0.295 | 129,226.0 | +0.11% |
| Nov 24, 2025 | $9.31 | $9.04 | $0.27 | 90,674.0 | +2.55% |
| Nov 21, 2025 | $9.07 | $8.70 | $0.37 | 44,259.0 | +3.09% |
| Nov 20, 2025 | $9.28 | $8.70 | $0.58 | 57,113.0 | -5.26% |
| Nov 19, 2025 | $9.36 | $9.13 | $0.225 | 39,490.0 | -0.38% |
| Nov 18, 2025 | $9.38 | $9.11 | $0.2699 | 29,435.0 | +0.76% |
| Nov 17, 2025 | $9.51 | $8.94 | $0.566 | 205,889.0 | +3.14% |
| Nov 14, 2025 | $9.04 | $8.71 | $0.3299 | 29,294.0 | -2.09% |
| Nov 13, 2025 | $9.39 | $8.98 | $0.41 | 30,979.0 | -2.57% |
| Nov 12, 2025 | $9.41 | $9.11 | $0.30 | 90,763.0 | +2.52% |
| Nov 11, 2025 | $9.48 | $8.88 | $0.5966 | 77,772.0 | +1.90% |
| Nov 10, 2025 | $9.07 | $8.70 | $0.3694 | 55,476.0 | +2.64% |
| Nov 07, 2025 | $8.81 | $8.62 | $0.19 | 31,602.0 | +0.69% |
| Nov 06, 2025 | $8.78 | $8.64 | $0.14 | 13,805.0 | -1.48% |
| Nov 05, 2025 | $8.82 | $8.68 | $0.145 | 27,020.0 | +0.57% |
| Nov 04, 2025 | $8.82 | $8.69 | $0.13 | 26,804.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $9.35 | $9.06 | $0.285 | 78,442.0 | -0.97% |
| Nov, 2025 | $9.51 | $8.62 | $0.89 | 1,074,103.0 | +4.61% |
| Oct, 2025 | $9.45 | $8.72 | $0.73 | 773,641.0 | -4.71% |
| 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% |
0.26%
14.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):