NASDAQ : DDI
DoubleDown Interactive Co., Ltd. — Price history
Communication Services · Electronic Gaming & Multimedia · South Korea
Last price 13.3 USD (Oct 30, 2026, 1:58 PM EDT) · Market cap 659.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DoubleDown Interactive Co., Ltd. (DDI) closed at 13.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.55 | 13.62 | 13.24 | 13.48 | 298,742 | -0.52% |
| 2026-10-29 | 13.63 | 13.663 | 13.54 | 13.55 | 66,577 | -0.81% |
| 2026-10-28 | 13.62 | 13.7 | 13.52 | 13.66 | 74,593 | +0.44% |
| 2026-10-27 | 13.56 | 13.67 | 13.465 | 13.6 | 99,067 | -0.15% |
| 2026-10-26 | 13.22 | 13.675 | 13.15 | 13.62 | 76,455 | +2.87% |
| 2026-10-23 | 13.34 | 13.79 | 13.14 | 13.24 | 63,282 | -0.75% |
| 2026-10-22 | 13.66 | 13.73 | 13.32 | 13.34 | 71,989 | -2.91% |
| 2026-10-21 | 13.9 | 13.9 | 13.71 | 13.74 | 64,497 | -0.72% |
| 2026-10-20 | 13.89 | 13.99 | 13.74 | 13.84 | 106,709 | -0.29% |
| 2026-10-19 | 13.94 | 13.971 | 13.79 | 13.88 | 101,992 | +0.58% |
| 2026-10-16 | 14.175 | 14.3 | 13.77 | 13.8 | 205,197 | +0.55% |
| 2026-10-15 | 13.64 | 13.85 | 13.64 | 13.725 | 48,740 | +0.55% |
| 2026-10-14 | 13.64 | 13.735 | 13.55 | 13.65 | 402,493 | +0.00% |
| 2026-10-13 | 13.75 | 13.899 | 13.65 | 13.65 | 88,107 | -0.66% |
| 2026-10-12 | 13.71 | 13.79 | 13.63 | 13.74 | 87,324 | +0.66% |
| 2026-10-09 | 13.61 | 13.8 | 13.61 | 13.65 | 52,762 | +0.59% |
| 2026-10-08 | 13.51 | 13.63 | 13.51 | 13.57 | 112,315 | +0.44% |
| 2026-10-07 | 13.37 | 13.675 | 13.37 | 13.51 | 120,629 | +0.82% |
| 2026-10-06 | 13.26 | 13.56 | 13.22 | 13.4 | 91,616 | +1.21% |
| 2026-10-05 | 13.53 | 13.53 | 13.19 | 13.24 | 143,819 | -0.53% |
| 2026-10-02 | 13.24 | 13.34 | 13.177 | 13.31 | 217,632 | +1.14% |
| 2026-10-01 | 13.31 | 13.38 | 13.08 | 13.16 | 131,878 | -0.98% |
| 2026-09-30 | 13.06 | 13.4 | 13.04 | 13.29 | 139,887 | +1.76% |
| 2026-09-29 | 13.07 | 13.138 | 13 | 13.06 | 115,590 | -0.23% |
| 2026-09-28 | 12.99 | 13.19 | 12.95 | 13.09 | 448,131 | +0.69% |
| 2026-09-25 | 13.06 | 13.1 | 12.97 | 13 | 188,421 | +0.00% |
| 2026-09-24 | 13 | 13.19 | 12.91 | 13 | 95,120 | +0.00% |
| 2026-09-23 | 13.11 | 13.19 | 12.99 | 13 | 116,583 | -0.76% |
| 2026-09-22 | 13.12 | 13.19 | 12.85 | 13.1 | 154,863 | +0.00% |
| 2026-09-21 | 12.78 | 13.19 | 12.78 | 13.1 | 197,697 | +2.75% |
| 2026-09-18 | 12.63 | 12.93 | 12.57 | 12.75 | 527,420 | +0.00% |
| 2026-09-17 | 12.7 | 12.8 | 12.7 | 12.75 | 89,760 | +0.16% |
| 2026-09-16 | 12.77 | 12.891 | 12.67 | 12.73 | 301,084 | -0.16% |
| 2026-09-15 | 12.61 | 12.815 | 12.61 | 12.75 | 113,929 | +1.19% |
| 2026-09-14 | 12.68 | 12.855 | 12.3 | 12.6 | 269,978 | -0.63% |
| 2026-09-11 | 12.88 | 12.88 | 12.61 | 12.68 | 370,941 | -1.32% |
| 2026-09-10 | 12.69 | 12.88 | 12.64 | 12.85 | 237,120 | +1.02% |
| 2026-09-09 | 12.73 | 12.87 | 12.67 | 12.72 | 87,208 | -0.24% |
| 2026-09-08 | 12.82 | 12.82 | 12.66 | 12.75 | 156,903 | -0.55% |
| 2026-09-04 | 12.94 | 12.96 | 12.795 | 12.82 | 25,994 | -1.16% |
| 2026-09-03 | 12.83 | 13.265 | 12.83 | 12.97 | 92,294 | +1.41% |
| 2026-09-02 | 12.7 | 12.83 | 12.62 | 12.79 | 82,722 | +0.71% |
| 2026-09-01 | 12.7 | 12.97 | 12.61 | 12.7 | 146,302 | -0.24% |
| 2026-08-31 | 12.76 | 13 | 12.6 | 12.73 | 87,334 | -0.35% |
| 2026-08-28 | 12.75 | 12.994 | 12.72 | 12.775 | 139,951 | +0.20% |
| 2026-08-27 | 12.83 | 12.95 | 12.73 | 12.75 | 106,907 | -0.16% |
| 2026-08-26 | 12.86 | 12.895 | 12.65 | 12.77 | 50,329 | -0.23% |
| 2026-08-25 | 12.72 | 12.96 | 12.65 | 12.8 | 147,916 | +0.08% |
| 2026-08-24 | 13 | 13.28 | 12.76 | 12.79 | 99,434 | -0.78% |
| 2026-08-21 | 12.88 | 13.2 | 12.81 | 12.89 | 183,276 | +1.02% |
| 2026-08-20 | 12.7 | 12.9 | 12.68 | 12.76 | 35,920 | +1.03% |
| 2026-08-19 | 12.8 | 12.94 | 12.63 | 12.63 | 56,438 | -1.17% |
| 2026-08-18 | 12.51 | 13.03 | 12.5 | 12.78 | 173,580 | +2.61% |
| 2026-08-17 | 12.98 | 12.98 | 12.41 | 12.455 | 135,775 | -3.60% |
| 2026-08-14 | 12.58 | 13.05 | 12.58 | 12.92 | 150,008 | +3.53% |
| 2026-08-13 | 12.27 | 12.55 | 12.21 | 12.48 | 145,456 | +1.88% |
| 2026-08-12 | 12.25 | 12.48 | 12.22 | 12.25 | 243,763 | -0.97% |
| 2026-08-11 | 12.1 | 12.5 | 12.005 | 12.37 | 154,396 | +2.66% |
| 2026-08-10 | 11.81 | 12.07 | 11.81 | 12.05 | 130,412 | +1.60% |
| 2026-08-07 | 11.94 | 11.995 | 11.86 | 11.86 | 63,858 | -0.34% |
| 2026-08-06 | 11.99 | 12.01 | 11.88 | 11.9 | 66,466 | -0.25% |
| 2026-08-05 | 12 | 12 | 11.86 | 11.93 | 64,405 | -0.58% |
| 2026-08-04 | 11.7 | 12.07 | 11.68 | 12 | 167,673 | +2.83% |
| 2026-08-03 | 11.54 | 11.81 | 11.54 | 11.67 | 82,005 | +0.78% |
| 2026-07-31 | 11.6 | 11.68 | 11.52 | 11.58 | 54,345 | -0.17% |
| 2026-07-30 | 11.785 | 11.785 | 11.51 | 11.6 | 45,117 | +0.35% |
| 2026-07-29 | 11.63 | 11.66 | 11.54 | 11.56 | 36,247 | -0.43% |
| 2026-07-28 | 11.67 | 11.804 | 11.57 | 11.61 | 52,114 | +0.09% |
| 2026-07-27 | 11.48 | 11.6 | 11.42 | 11.6 | 57,372 | +1.58% |
| 2026-07-24 | 11.42 | 11.5 | 11.37 | 11.42 | 33,570 | +0.53% |
| 2026-07-23 | 11.43 | 11.465 | 11.31 | 11.36 | 56,838 | +0.00% |
| 2026-07-22 | 11.35 | 11.454 | 11.35 | 11.36 | 116,780 | +0.09% |
| 2026-07-21 | 11.24 | 11.4 | 11.2 | 11.35 | 48,990 | +0.09% |
| 2026-07-20 | 11.37 | 11.47 | 11.28 | 11.34 | 93,903 | +0.09% |
| 2026-07-17 | 11.27 | 11.42 | 11.27 | 11.33 | 83,136 | +0.27% |
| 2026-07-16 | 11.28 | 11.47 | 11.22 | 11.3 | 61,071 | +0.18% |
| 2026-07-15 | 11.29 | 11.48 | 11.22 | 11.28 | 78,536 | -0.44% |
| 2026-07-14 | 11.31 | 11.38 | 11.24 | 11.33 | 78,670 | -0.18% |
| 2026-07-13 | 11.4 | 11.445 | 11.3 | 11.35 | 44,884 | -0.87% |
| 2026-07-10 | 11.34 | 11.505 | 11.34 | 11.45 | 64,657 | -0.09% |
| 2026-07-09 | 11.39 | 11.5 | 11.39 | 11.46 | 46,971 | +0.35% |
| 2026-07-08 | 11.45 | 11.45 | 11.32 | 11.42 | 45,672 | +0.09% |
| 2026-07-07 | 11.3 | 11.48 | 11.27 | 11.41 | 61,402 | +0.18% |
| 2026-07-06 | 11.55 | 11.55 | 11.362 | 11.39 | 44,230 | -0.87% |
| 2026-07-02 | 11.5 | 11.6 | 11.47 | 11.49 | 41,650 | +0.09% |
| 2026-07-01 | 11.46 | 11.54 | 11.4 | 11.48 | 109,137 | +0.00% |
| 2026-06-30 | 11.36 | 11.48 | 11.36 | 11.48 | 58,612 | +0.22% |
| 2026-06-29 | 11.58 | 11.582 | 11.425 | 11.455 | 43,399 | +0.04% |
| 2026-06-26 | 11.35 | 11.59 | 11.35 | 11.45 | 69,322 | +1.51% |
| 2026-06-25 | 11.2 | 11.39 | 10.96 | 11.28 | 416,681 | +2.55% |
| 2026-06-24 | 11.35 | 11.425 | 10.95 | 11 | 226,704 | -3.08% |
| 2026-06-23 | 11.41 | 11.47 | 11.3 | 11.35 | 122,987 | -0.53% |
| 2026-06-22 | 11.34 | 11.53 | 11.26 | 11.41 | 64,832 | +0.62% |
| 2026-06-18 | 11.32 | 11.69 | 11.31 | 11.34 | 120,300 | -0.18% |
| 2026-06-17 | 11.76 | 11.77 | 11.33 | 11.36 | 95,162 | -3.73% |
| 2026-06-16 | 11.98 | 11.98 | 11.8 | 11.8 | 32,725 | -1.67% |
| 2026-06-15 | 12 | 12.03 | 11.91 | 12 | 56,623 | +0.08% |
| 2026-06-12 | 12.07 | 12.25 | 11.91 | 11.99 | 131,142 | +4.90% |
| 2026-06-11 | 11.5 | 11.56 | 11.43 | 11.43 | 80,733 | -0.61% |
| 2026-06-10 | 11.44 | 11.55 | 11.39 | 11.5 | 143,530 | +0.17% |
| 2026-06-09 | 11.38 | 11.5 | 11.25 | 11.48 | 91,129 | +0.88% |
| 2026-06-08 | 11.61 | 11.65 | 11.34 | 11.38 | 72,878 | -2.07% |
| 2026-06-05 | 11.78 | 11.78 | 11.41 | 11.62 | 61,827 | -0.60% |
| 2026-06-04 | 11.44 | 11.865 | 11.323 | 11.69 | 230,626 | +1.83% |
| 2026-06-03 | 11.7 | 11.75 | 11.373 | 11.48 | 188,061 | -1.88% |
| 2026-06-02 | 11.8 | 11.83 | 11.58 | 11.7 | 60,943 | -0.43% |
| 2026-06-01 | 11.75 | 11.89 | 11.69 | 11.75 | 198,675 | +0.43% |
| 2026-05-29 | 11.76 | 11.85 | 11.67 | 11.7 | 166,855 | -0.34% |
| 2026-05-28 | 11.84 | 11.88 | 11.65 | 11.74 | 207,979 | -1.01% |
| 2026-05-27 | 11.69 | 11.89 | 11.69 | 11.86 | 41,527 | -0.17% |
| 2026-05-26 | 11.97 | 12.01 | 11.77 | 11.88 | 50,303 | -0.75% |
| 2026-05-22 | 12.12 | 12.14 | 11.83 | 11.97 | 172,471 | -1.16% |
| 2026-05-21 | 12.18 | 12.349 | 12.11 | 12.11 | 97,360 | -0.25% |
| 2026-05-20 | 12.05 | 12.31 | 12.05 | 12.14 | 114,750 | +0.17% |
| 2026-05-19 | 12.25 | 12.25 | 12.06 | 12.12 | 51,207 | -1.06% |
| 2026-05-18 | 12.17 | 12.325 | 12.05 | 12.25 | 161,508 | +2.08% |
| 2026-05-15 | 11.8 | 12.1 | 11.75 | 12 | 125,037 | +2.21% |
| 2026-05-14 | 11.73 | 11.9 | 11.55 | 11.74 | 56,606 | -0.51% |
| 2026-05-13 | 11.89 | 11.9 | 11.574 | 11.8 | 391,470 | +2.16% |
| 2026-05-12 | 11.6 | 11.714 | 11.5 | 11.55 | 135,707 | -0.77% |