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 July 30, 2025, is $9.71.
  • 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 $9.71 now.
  • The 52-week high stock price for DDI is $18.21, representing a 87.58% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for DDI is $8.09, indicating a -16.68% 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
Jul 30, 2025 $9.74 $9.50 $0.24 34,383.0 +0.83%
Jul 29, 2025 $9.76 $9.57 $0.185 79,689.0 -0.72%
Jul 28, 2025 $9.90 $9.51 $0.39 63,228.0 -0.51%
Jul 25, 2025 $9.76 $9.60 $0.16 20,209.0 +0.41%
Jul 24, 2025 $9.90 $9.62 $0.275 38,494.0 +0.62%
Jul 23, 2025 $9.80 $9.62 $0.18 49,614.0 -1.13%
Jul 22, 2025 $9.98 $9.70 $0.283 20,560.0 -1.42%
Jul 21, 2025 $10.07 $9.76 $0.315 16,668.0 +1.02%
Jul 18, 2025 $9.94 $9.65 $0.29 109,520.0 -1.51%
Jul 17, 2025 $10.30 $9.85 $0.45 70,340.0 -2.55%
Jul 16, 2025 $10.23 $10.06 $0.17 40,392.0 +0.89%
Jul 15, 2025 $10.17 $10.02 $0.15 18,416.0 -0.59%
Jul 14, 2025 $10.20 $10.01 $0.1886 66,494.0 +0.69%
Jul 11, 2025 $10.10 $9.89 $0.21 35,288.0 +0.20%
Jul 10, 2025 $10.14 $9.81 $0.3318 60,635.0 +1.31%
Jul 09, 2025 $10.09 $9.82 $0.27 101,956.0 +1.74%
Jul 08, 2025 $9.84 $9.65 $0.1844 77,932.0 +0.72%
Jul 07, 2025 $9.79 $9.64 $0.1492 42,259.0 -0.21%
Jul 03, 2025 $9.75 $9.58 $0.1699 23,421.0 +1.35%
Jul 02, 2025 $9.66 $9.41 $0.245 71,697.0 +0.73%
Jul 01, 2025 $9.58 $9.41 $0.17 41,154.0 -0.42%

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
Jul, 2025 $10.30 $9.41 $0.89 1,082,349.0 +1.36%
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%
$15.15
price down icon 0.72%
electronic_gaming_multimedia GCL
$4.055
price down icon 0.25%
$62.08
price down icon 1.59%
$15.23
price down icon 0.08%
$4.44
price down icon 1.48%
Cap:     |  Volume (24h):