DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)
9.7900
+0.0100 (0.10%)
Doubledown Interactive is a digital gaming company that specializes in developing and publishing free-to-play casino-style games for various platforms, including mobile and social networks
The company focuses on delivering engaging and immersive gaming experiences that attract a broad audience by leveraging innovative gameplay mechanics and social interactions. With a portfolio that includes a range of virtual gaming titles, Doubledown Interactive aims to create enjoyable entertainment options for players while monetizing through in-game purchases and advertisements.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 9.73 | 9.96 | 9.70 | 9.79 | 12,054 | 9.79 |
| 3/03/2025 | 9.95 | 10.02 | 9.70 | 9.78 | 77,054 | 9.78 |
| 2/28/2025 | 9.93 | 10.05 | 9.78 | 9.96 | 29,901 | 9.96 |
| 2/27/2025 | 9.82 | 10.24 | 9.82 | 10.15 | 57,829 | 10.15 |
| 2/26/2025 | 10.05 | 10.24 | 9.80 | 9.82 | 33,275 | 9.82 |
| 2/25/2025 | 10.09 | 10.28 | 10.00 | 10.07 | 24,035 | 10.07 |
| 2/24/2025 | 9.95 | 9.98 | 9.75 | 9.79 | 55,455 | 9.79 |
| 2/21/2025 | 9.99 | 10.11 | 9.83 | 9.96 | 44,309 | 9.96 |
| 2/20/2025 | 10.12 | 10.12 | 9.92 | 9.98 | 14,133 | 9.98 |
| 2/19/2025 | 9.94 | 10.13 | 9.91 | 10.08 | 38,799 | 10.08 |
| 2/18/2025 | 10.16 | 10.16 | 9.75 | 9.94 | 139,791 | 9.94 |
| 2/14/2025 | 10.04 | 10.34 | 9.91 | 10.16 | 46,987 | 10.16 |
| 2/13/2025 | 10.01 | 10.22 | 9.75 | 10.04 | 68,718 | 10.04 |
| 2/12/2025 | 10.58 | 10.90 | 9.91 | 10.01 | 64,056 | 10.01 |
| 2/11/2025 | 10.59 | 11.00 | 10.54 | 10.80 | 55,224 | 10.80 |
| 2/10/2025 | 10.52 | 10.82 | 10.36 | 10.53 | 36,907 | 10.53 |
| 2/07/2025 | 10.41 | 10.99 | 10.41 | 10.65 | 29,515 | 10.65 |
| 2/06/2025 | 10.25 | 10.73 | 10.24 | 10.40 | 70,333 | 10.40 |
| 2/05/2025 | 10.19 | 10.55 | 10.09 | 10.29 | 42,011 | 10.29 |
| 2/04/2025 | 10.18 | 10.35 | 10.15 | 10.19 | 30,708 | 10.19 |
| 2/03/2025 | 9.70 | 10.42 | 9.70 | 10.20 | 42,701 | 10.20 |
| 1/31/2025 | 9.85 | 10.02 | 9.75 | 9.75 | 26,233 | 9.75 |
| 1/30/2025 | 10.24 | 10.50 | 9.83 | 10.00 | 7,338 | 10.00 |
| 1/29/2025 | 10.15 | 10.27 | 9.80 | 10.14 | 19,766 | 10.14 |
| 1/28/2025 | 9.75 | 10.20 | 9.71 | 10.00 | 32,618 | 10.00 |
| 1/27/2025 | 9.89 | 10.85 | 9.66 | 9.75 | 80,511 | 9.75 |
| 1/24/2025 | 10.60 | 10.65 | 10.26 | 10.40 | 19,401 | 10.40 |
| 1/23/2025 | 10.43 | 10.72 | 10.38 | 10.60 | 34,776 | 10.60 |
| 1/22/2025 | 10.50 | 10.60 | 10.34 | 10.45 | 17,258 | 10.45 |
| 1/21/2025 | 10.58 | 10.62 | 10.21 | 10.39 | 38,794 | 10.39 |
| 1/17/2025 | 10.47 | 10.56 | 10.20 | 10.48 | 35,324 | 10.48 |
| 1/16/2025 | 10.53 | 10.60 | 10.23 | 10.55 | 22,202 | 10.55 |
| 1/15/2025 | 10.53 | 10.83 | 10.20 | 10.50 | 55,152 | 10.50 |
| 1/14/2025 | 10.49 | 10.76 | 10.27 | 10.76 | 15,466 | 10.76 |
| 1/13/2025 | 10.40 | 10.40 | 10.10 | 10.38 | 20,874 | 10.38 |
| 1/10/2025 | 10.99 | 10.99 | 10.36 | 10.46 | 21,271 | 10.46 |
| 1/08/2025 | 11.28 | 11.28 | 10.57 | 10.84 | 17,307 | 10.84 |
| 1/07/2025 | 11.07 | 11.38 | 10.78 | 11.04 | 25,833 | 11.04 |
| 1/06/2025 | 10.85 | 11.41 | 10.82 | 11.00 | 79,211 | 11.00 |
| 1/03/2025 | 10.26 | 10.98 | 10.25 | 10.80 | 21,924 | 10.80 |
| 1/02/2025 | 10.51 | 10.95 | 10.22 | 10.23 | 40,394 | 10.23 |
| 12/31/2024 | 10.55 | 0.00 | 10.55 | 10.44 | 0 | 10.44 |
| 12/30/2024 | 10.36 | 10.69 | 10.26 | 10.55 | 38,455 | 10.55 |
| 12/27/2024 | 10.52 | 10.65 | 9.52 | 10.25 | 75,546 | 10.25 |
| 12/26/2024 | 10.72 | 10.87 | 10.47 | 10.79 | 28,846 | 10.79 |
| 12/24/2024 | 10.48 | 10.69 | 10.01 | 10.60 | 21,515 | 10.60 |
| 12/23/2024 | 10.91 | 10.91 | 10.14 | 10.50 | 55,423 | 10.50 |
| 12/20/2024 | 10.68 | 10.96 | 10.57 | 10.78 | 31,776 | 10.78 |
| 12/19/2024 | 10.77 | 10.77 | 10.20 | 10.54 | 56,913 | 10.54 |
| 12/18/2024 | 11.15 | 11.15 | 10.28 | 10.59 | 62,127 | 10.59 |
| 12/17/2024 | 11.57 | 11.57 | 11.02 | 11.12 | 26,742 | 11.12 |
| 12/16/2024 | 11.10 | 11.67 | 11.10 | 11.43 | 43,968 | 11.43 |
| 12/13/2024 | 11.98 | 12.00 | 10.54 | 11.26 | 214,375 | 11.26 |
| 12/12/2024 | 11.45 | 12.65 | 11.45 | 12.14 | 83,128 | 12.14 |
| 12/11/2024 | 11.72 | 11.90 | 11.01 | 11.31 | 66,316 | 11.31 |
| 12/10/2024 | 12.69 | 12.69 | 11.46 | 11.79 | 92,985 | 11.79 |
| 12/09/2024 | 12.63 | 13.03 | 12.50 | 12.50 | 40,626 | 12.50 |
| 12/06/2024 | 13.02 | 13.34 | 12.75 | 12.98 | 29,314 | 12.98 |
| 12/05/2024 | 13.45 | 13.49 | 12.71 | 12.88 | 33,937 | 12.88 |