DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)
9.7500
-0.2500 (-2.50%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 13.37 | 13.69 | 12.48 | 13.35 | 44,113 | 13.35 |
| 12/03/2024 | 14.10 | 14.15 | 13.12 | 13.32 | 58,066 | 13.32 |
| 12/02/2024 | 14.05 | 14.46 | 13.72 | 14.02 | 85,171 | 14.02 |
| 11/29/2024 | 14.70 | 14.99 | 14.00 | 14.00 | 50,994 | 14.00 |
| 11/27/2024 | 14.48 | 14.73 | 14.40 | 14.70 | 27,778 | 14.70 |
| 11/26/2024 | 13.90 | 14.51 | 13.84 | 14.43 | 25,123 | 14.43 |
| 11/25/2024 | 14.40 | 15.00 | 13.83 | 13.90 | 74,021 | 13.90 |
| 11/22/2024 | 14.31 | 14.95 | 14.31 | 14.57 | 26,170 | 14.57 |
| 11/21/2024 | 14.58 | 14.79 | 14.26 | 14.32 | 26,902 | 14.32 |
| 11/20/2024 | 14.74 | 14.80 | 14.45 | 14.63 | 18,581 | 14.63 |
| 11/19/2024 | 14.62 | 14.80 | 14.27 | 14.74 | 33,963 | 14.74 |
| 11/18/2024 | 15.35 | 15.59 | 14.55 | 14.70 | 91,559 | 14.70 |
| 11/15/2024 | 15.95 | 16.60 | 15.45 | 15.52 | 70,242 | 15.52 |
| 11/14/2024 | 15.98 | 16.28 | 15.39 | 15.80 | 89,463 | 15.80 |
| 11/13/2024 | 16.16 | 17.30 | 16.00 | 16.00 | 124,686 | 16.00 |
| 11/12/2024 | 18.02 | 18.21 | 15.60 | 16.20 | 176,606 | 16.20 |
| 11/11/2024 | 16.47 | 17.11 | 15.19 | 17.00 | 164,621 | 17.00 |
| 11/08/2024 | 16.00 | 16.56 | 15.52 | 16.50 | 72,884 | 16.50 |
| 11/07/2024 | 15.45 | 16.18 | 15.09 | 16.00 | 80,583 | 16.00 |
| 11/06/2024 | 15.17 | 15.54 | 14.39 | 15.50 | 138,768 | 15.50 |
| 11/05/2024 | 14.35 | 14.98 | 14.20 | 14.85 | 34,693 | 14.85 |
| 11/04/2024 | 14.77 | 14.85 | 14.31 | 14.65 | 52,793 | 14.65 |
| 11/01/2024 | 13.70 | 14.95 | 13.52 | 14.55 | 83,247 | 14.55 |