DoubleDown Interactive Co., Ltd. - DDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	10.55	10.44	10.44	10.57	10.21	35,059
December 30, 2024	10.36	10.55	10.55	10.69	10.26	38,500
December 27, 2024	10.52	10.25	10.25	10.65	9.52	75,546
December 26, 2024	10.72	10.59	10.59	10.77	10.47	19,508
December 24, 2024	10.48	10.6	10.6	10.69	10.01	21,515
December 23, 2024	10.91	10.5	10.5	10.91	10.14	55,423
December 20, 2024	10.68	10.78	10.78	10.96	10.57	31,776
December 19, 2024	10.77	10.57	10.57	10.77	10.2	57,921
December 18, 2024	11.15	10.59	10.59	11.15	10.28	62,727
December 17, 2024	11.57	11.33	11.33	11.57	11.24	8,777
December 16, 2024	11.1	11.43	11.43	11.67	11.1	44,000
December 13, 2024	11.98	11.26	11.26	12	10.54	214,400
December 12, 2024	11.45	12.14	12.14	12.65	11.45	83,405
December 11, 2024	11.72	11.31	11.31	11.9	11.01	66,318
December 10, 2024	12.69	11.79	11.79	12.69	11.46	93,000
December 09, 2024	12.63	12.5	12.5	13.03	12.5	40,627
December 06, 2024	13.02	12.98	12.98	13.34	12.75	29,314
December 05, 2024	13.46	12.88	12.88	13.49	12.71	33,937
December 04, 2024	13.37	13.35	13.35	13.69	12.48	44,113
December 03, 2024	14.1	13.32	13.32	14.15	13.12	58,100
December 02, 2024	14.05	14.02	14.02	14.46	13.72	85,200
November 29, 2024	14.7	14	14	14.99	14	50,935
November 27, 2024	14.48	14.7	14.7	14.73	14.4	27,800
November 26, 2024	13.9	14.43	14.43	14.51	13.84	25,123
November 25, 2024	14.4	13.9	13.9	15	13.83	74,081
November 22, 2024	14.31	14.57	14.57	14.95	14.31	26,200
November 21, 2024	14.58	14.32	14.32	14.8	14.26	26,902
November 20, 2024	14.74	14.63	14.63	14.8	14.45	18,600
November 19, 2024	14.62	14.74	14.74	14.8	14.27	34,000
November 18, 2024	15.35	14.7	14.7	15.59	14.55	91,559
November 15, 2024	15.95	15.52	15.52	16.6	15.45	70,240
November 14, 2024	15.98	15.8	15.8	16.28	15.4	89,500
November 13, 2024	16.16	16	16	17.31	16	124,700
November 12, 2024	18.02	16.2	16.2	18.21	15.6	176,721
November 11, 2024	16.47	17	17	17.11	15.19	164,675
November 08, 2024	16	16.5	16.5	16.56	15.52	72,684
November 07, 2024	15.45	16	16	16.18	15.09	80,600
November 06, 2024	15.17	15.5	15.5	15.54	14.4	138,800
November 05, 2024	14.35	14.85	14.85	14.99	14.2	34,700
November 04, 2024	14.77	14.65	14.65	14.85	14.31	52,800
November 01, 2024	13.7	14.55	14.55	14.95	13.52	83,247
October 31, 2024	14.24	13.57	13.57	14.24	13.47	19,923
October 30, 2024	13.88	14.15	14.15	14.18	13.78	36,823
October 29, 2024	14.04	13.88	13.88	14.04	13.7	29,200
October 28, 2024	14.17	14.18	14.18	14.18	13.84	29,647
October 25, 2024	14.13	13.82	13.82	14.18	13.41	71,500
October 24, 2024	14	14.24	14.24	14.59	13.75	46,132
October 23, 2024	14.78	14.49	14.49	14.78	14.08	19,034
October 22, 2024	14.74	14.54	14.54	15	14.53	46,400
October 21, 2024	14.79	14.75	14.75	15	14.39	35,633
October 18, 2024	14.97	14.62	14.62	15.24	14.45	46,900
October 17, 2024	14.8	14.9	14.9	15.01	14.55	21,635
October 16, 2024	14.95	14.88	14.88	15.15	14.31	46,200
October 15, 2024	14.77	14.77	14.77	15.13	14.49	48,600
October 14, 2024	14.26	14.71	14.71	14.95	14.1	47,810
October 11, 2024	13.76	14.21	14.21	14.42	13.56	62,311
October 10, 2024	14.23	14.04	14.04	14.49	13.84	24,200
October 09, 2024	14.51	14.15	14.15	15	14.15	64,117
October 08, 2024	15.21	14.65	14.65	15.25	14.55	23,300
October 07, 2024	15.2	15.16	15.16	15.49	14.87	33,946

DoubleDown Interactive Co., Ltd. (DDI) NASDAQ