Dark

DDI
DoubleDown Interactive Co., Ltd.
stock NASDAQ ADR

Market Open

Aug 6, 2026 11:37:29 AM EDT

11.95USD0.000%(0.00)17,757

10.52Bid 11.99Ask 1.47Spread

Pre-market

0.00USD-100.000%(-12.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

12.00USD+0.251%(+0.03)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	11.9600	11.990000	11.9500	11.9500	+0.168%	17,757	0.000%
2026-08-05	12.0000	12.000000	11.8600	11.9300	-0.583%	64,406	+0.168%
2026-08-04	11.7000	12.070000	11.6796	12.0000	+2.828%	167,674	-0.417%
2026-08-03	11.5400	11.810000	11.5400	11.6700	+0.777%	82,005	+2.399%
2026-07-31	11.6000	11.680000	11.5200	11.5800	-0.172%	54,346	+3.195%
2026-07-30	11.7850	11.785000	11.5100	11.6000	+0.346%	45,118	+3.017%
2026-07-29	11.6300	11.660000	11.5400	11.5600	-0.431%	36,248	+3.374%
2026-07-28	11.6700	11.804000	11.5700	11.6100	+0.086%	52,115	+2.929%
2026-07-27	11.4800	11.600000	11.4200	11.6000	+1.576%	57,372	+3.017%
2026-07-24	11.4200	11.500000	11.3700	11.4200	+0.528%	33,571	+4.641%
2026-07-23	11.4300	11.465000	11.3100	11.3600	0.000%	56,838	+5.194%
2026-07-22	11.3500	11.453500	11.3500	11.3600	+0.088%	116,781	+5.194%
2026-07-21	11.2400	11.400000	11.2000	11.3500	+0.088%	48,990	+5.286%
2026-07-20	11.3700	11.470000	11.2800	11.3400	+0.088%	93,904	+5.379%
2026-07-17	11.2700	11.420000	11.2700	11.3300	+0.265%	83,136	+5.472%
2026-07-16	11.2800	11.470000	11.2200	11.3000	+0.177%	61,072	+5.752%
2026-07-15	11.2900	11.480000	11.2200	11.2800	-0.441%	78,537	+5.940%
2026-07-14	11.3100	11.380000	11.2401	11.3300	-0.176%	75,900	+5.472%
2026-07-13	11.4000	11.445000	11.3000	11.3500	-0.873%	44,885	+5.286%
2026-07-10	11.3400	11.505000	11.3400	11.4500	-0.087%	64,657	+4.367%
2026-07-09	11.3900	11.500000	11.3900	11.4600	+0.350%	46,972	+4.276%
2026-07-08	11.4500	11.450000	11.3200	11.4200	+0.088%	45,673	+4.641%
2026-07-07	11.3000	11.480000	11.2700	11.4100	+0.176%	61,402	+4.733%
2026-07-06	11.5500	11.550000	11.3617	11.3900	-0.870%	44,231	+4.917%
2026-07-02	11.5000	11.600000	11.4700	11.4900	+0.087%	41,650	+4.003%
2026-07-01	11.4600	11.540000	11.4000	11.4800	0.000%	109,138	+4.094%
2026-06-30	11.3600	11.480000	11.3600	11.4800	+0.218%	58,613	+4.094%
2026-06-29	11.5800	11.581900	11.4250	11.4550	+0.044%	43,399	+4.321%
2026-06-26	11.3500	11.589900	11.3500	11.4500	+1.507%	69,323	+4.367%
2026-06-25	11.2000	11.390000	10.9600	11.2800	+2.545%	416,682	+5.940%
2026-06-24	11.3500	11.425000	10.9500	11.0000	-3.084%	226,705	+8.636%
2026-06-23	11.4100	11.470000	11.3000	11.3500	-0.526%	122,988	+5.286%
2026-06-22	11.3400	11.530000	11.2600	11.4100	+0.617%	64,832	+4.733%
2026-06-18	11.3200	11.689900	11.3101	11.3400	-0.176%	120,300	+5.379%
2026-06-17	11.7600	11.770000	11.3300	11.3600	-3.729%	95,163	+5.194%
2026-06-16	11.9800	11.980000	11.8000	11.8000	-1.667%	32,726	+1.271%
2026-06-15	12.0000	12.030000	11.9100	12.0000	+0.083%	56,624	-0.417%
2026-06-12	12.0700	12.249900	11.9100	11.9900	+4.899%	131,142	-0.334%
2026-06-11	11.5000	11.560000	11.4300	11.4300	-0.609%	80,733	+4.549%
2026-06-10	11.4400	11.550000	11.3900	11.5000	+0.174%	143,531	+3.913%
2026-06-09	11.3800	11.500000	11.2500	11.4800	+0.879%	91,130	+4.094%
2026-06-08	11.6100	11.650000	11.3401	11.3800	-2.065%	72,879	+5.009%
2026-06-05	11.7800	11.780000	11.4100	11.6200	-0.599%	61,828	+2.840%
2026-06-04	11.4400	11.865000	11.3225	11.6900	+1.829%	230,626	+2.224%
2026-06-03	11.7000	11.750000	11.3732	11.4800	-1.880%	188,061	+4.094%
2026-06-02	11.8000	11.830000	11.5800	11.7000	-0.426%	60,944	+2.137%
2026-06-01	11.7500	11.890000	11.6900	11.7500	+0.427%	198,676	+1.702%
2026-05-29	11.7600	11.850000	11.6700	11.7000	-0.341%	166,855	+2.137%
2026-05-28	11.8400	11.880000	11.6500	11.7400	-1.012%	207,980	+1.789%
2026-05-27	11.6900	11.890000	11.6900	11.8600	-0.168%	41,528	+0.759%
2026-05-26	11.9700	12.010000	11.7700	11.8800	-0.752%	50,304	+0.589%
2026-05-22	12.1200	12.140000	11.8300	11.9700	-1.156%	172,472	-0.167%
2026-05-21	12.1800	12.349000	12.1100	12.1100	-0.247%	97,360	-1.321%
2026-05-20	12.0500	12.309700	12.0500	12.1400	+0.165%	114,751	-1.565%
2026-05-19	12.2500	12.250000	12.0600	12.1200	-1.061%	51,208	-1.403%
2026-05-18	12.1700	12.325100	12.0500	12.2500	+2.083%	161,509	-2.449%
2026-05-15	11.8000	12.100000	11.7500	12.0000	+2.215%	125,038	-0.417%
2026-05-14	11.7300	11.900000	11.5500	11.7400	-0.508%	56,607	+1.789%
2026-05-13	11.8900	11.899900	11.5742	11.8000	+2.165%	391,470	+1.271%
2026-05-12	11.6000	11.714200	11.5000	11.5500	-0.773%	135,707	+3.463%
2026-05-11	11.5700	11.710000	11.2950	11.6400	+0.345%	254,733	+2.663%
2026-05-08	11.3000	11.706700	11.2601	11.6000	+4.317%	498,820	+3.017%
2026-05-07	11.0000	11.140000	10.9400	11.1200	+1.553%	209,053	+7.464%
2026-05-06	10.9500	10.980000	10.9150	10.9500	0.000%	223,130	+9.132%
2026-05-05	11.0600	11.060000	10.8800	10.9500	-0.455%	256,547	+9.132%
2026-05-04	10.9800	11.070000	10.8100	11.0000	+0.091%	220,118	+8.636%
2026-05-01	10.8900	10.990000	10.8700	10.9900	+0.918%	171,788	+8.735%
2026-04-30	10.8500	10.935000	10.8000	10.8900	-0.092%	141,784	+9.734%
2026-04-29	10.9000	10.960000	10.7500	10.9000	-0.819%	411,813	+9.633%
2026-04-28	10.7500	11.075800	10.7100	10.9900	+19.587%	1,373,881	+8.735%
2026-04-27	9.6400	9.850000	9.0800	9.1900	+2.682%	411,000	+30.033%
2026-04-24	8.9300	9.090000	8.9300	8.9500	+1.878%	228,352	+33.520%
2026-04-23	8.9600	9.040000	8.7500	8.7850	+0.057%	84,018	+36.027%
2026-04-22	8.9100	9.000000	8.6600	8.7800	-0.566%	31,273	+36.105%
2026-04-21	8.9600	8.960000	8.7700	8.8300	-0.563%	15,046	+35.334%
2026-04-20	8.7100	8.980000	8.6200	8.8800	+1.835%	41,620	+34.572%
2026-04-17	8.8800	9.060000	8.6740	8.7200	-1.134%	56,210	+37.041%
2026-04-16	8.8300	8.890000	8.7600	8.8200	-0.113%	17,244	+35.488%
2026-04-15	8.9000	8.900000	8.8200	8.8300	0.000%	10,485	+35.334%
2026-04-14	8.9000	8.979900	8.7850	8.8300	-0.675%	21,349	+35.334%
2026-04-13	8.6700	8.920000	8.6700	8.8900	+3.252%	26,595	+34.421%
2026-04-10	8.8400	8.840000	8.5550	8.6100	-1.824%	16,884	+38.792%
2026-04-09	8.8800	8.970000	8.6700	8.7700	-1.902%	20,823	+36.260%
2026-04-08	9.0500	9.099900	8.8800	8.9400	-0.112%	15,623	+33.669%
2026-04-07	8.9100	9.020000	8.7050	8.9500	+0.449%	55,205	+33.520%
2026-04-06	8.9000	9.030000	8.6122	8.9100	+0.338%	90,181	+34.119%
2026-04-02	8.7800	8.920000	8.7000	8.8800	+1.139%	29,800	+34.572%
2026-04-01	8.5200	8.830000	8.4908	8.7800	+3.905%	53,517	+36.105%
2026-03-31	8.4900	8.555000	8.2921	8.4500	+0.059%	24,936	+41.420%
2026-03-30	8.4800	8.574900	8.3200	8.4450	-0.295%	36,915	+41.504%
2026-03-27	8.6600	8.690000	8.4100	8.4700	-2.644%	69,185	+41.086%
2026-03-26	8.6000	8.740000	8.5700	8.7000	+1.517%	13,121	+37.356%
2026-03-25	8.4000	8.626400	8.4000	8.5700	+2.389%	12,771	+39.440%
2026-03-24	8.6900	8.690000	8.3500	8.3700	-1.529%	34,847	+42.772%
2026-03-23	8.5100	8.595000	8.3750	8.5000	+1.735%	11,846	+40.588%
2026-03-20	8.5000	8.575000	8.2900	8.3550	-1.590%	46,523	+43.028%
2026-03-19	8.6500	8.678000	8.4900	8.4900	-1.963%	20,352	+40.754%
2026-03-18	8.7900	8.850000	8.6501	8.6600	-1.479%	24,628	+37.991%
2026-03-17	8.6601	9.050000	8.6450	8.7900	+2.927%	21,160	+35.950%
2026-03-16	8.7700	8.890000	8.4300	8.5400	-2.623%	107,741	+39.930%
2026-03-13	8.8500	8.850000	8.6850	8.7700	-0.848%	27,512	+36.260%
2026-03-12	8.7300	9.250000	8.6801	8.8450	-1.394%	36,171	+35.105%
2026-03-11	8.9900	9.350000	8.8800	8.9700	+0.112%	37,325	+33.222%
2026-03-10	8.8800	9.145000	8.7500	8.9600	+1.015%	52,298	+33.371%
2026-03-09	8.8700	8.915000	8.5700	8.8700	-1.004%	54,743	+34.724%
2026-03-06	9.2500	9.250000	8.9300	8.9600	-3.448%	39,827	+33.371%
2026-03-05	9.1800	9.330000	9.0500	9.2800	+1.532%	90,910	+28.772%
2026-03-04	9.0400	9.260000	8.8400	9.1400	+1.106%	62,587	+30.744%
2026-03-03	9.0700	9.115000	8.8400	9.0400	-1.418%	118,854	+32.190%
2026-03-02	9.0800	9.200000	8.8696	9.1700	+0.328%	66,938	+30.316%
2026-02-27	9.0200	9.180000	8.9000	9.1400	+1.106%	43,577	+30.744%
2026-02-26	8.8400	9.090000	8.8400	9.0400	+2.378%	93,470	+32.190%
2026-02-25	8.6700	8.850000	8.6601	8.8300	+1.963%	29,410	+35.334%
2026-02-24	8.6000	8.830000	8.6000	8.6600	+0.698%	34,928	+37.991%
2026-02-23	8.8300	8.900000	8.6000	8.6000	-2.494%	57,982	+38.953%
2026-02-20	8.7700	8.905000	8.7000	8.8200	+0.227%	33,115	+35.488%
2026-02-19	8.7900	8.890000	8.6950	8.8000	-1.235%	72,321	+35.795%
2026-02-18	8.6100	9.030000	8.6100	8.9100	+3.244%	117,147	+34.119%
2026-02-17	8.7100	8.815000	8.5000	8.6300	-1.371%	92,789	+38.470%
2026-02-13	8.6300	8.938352	8.6100	8.7500	+0.690%	110,011	+36.571%
2026-02-12	8.4500	8.950000	8.4000	8.6900	+2.840%	122,202	+37.514%
2026-02-11	8.7500	8.820000	8.3900	8.4500	-2.312%	105,191	+41.420%
2026-02-10	8.8000	8.931200	8.6500	8.6500	-1.368%	79,734	+38.150%
2026-02-09	8.5400	8.990000	8.5300	8.7700	+2.334%	131,536	+36.260%
2026-02-06	8.4500	8.640000	8.3900	8.5700	+1.661%	35,389	+39.440%
2026-02-05	8.6400	8.900000	8.3400	8.4300	-3.436%	71,009	+41.756%
2026-02-04	8.5900	8.950000	8.5350	8.7300	+1.867%	58,347	+36.884%
2026-02-03	8.7800	8.800000	8.5600	8.5700	-2.724%	53,098	+39.440%
2026-02-02	8.4300	8.970000	8.3700	8.8100	+4.137%	156,619	+35.641%
2026-01-30	8.7200	8.890000	8.4500	8.4600	-3.864%	85,092	+41.253%
2026-01-29	8.9100	8.990000	8.6800	8.8000	-0.677%	14,010	+35.795%
2026-01-28	8.8000	9.000000	8.6950	8.8600	+0.911%	41,764	+34.876%
2026-01-27	9.0000	9.000000	8.7350	8.7800	-2.173%	25,957	+36.105%
2026-01-26	8.9500	9.000000	8.8799	8.9750	+0.786%	41,073	+33.148%
2026-01-23	8.8900	8.950000	8.8300	8.9050	+0.282%	14,517	+34.194%
2026-01-22	8.8300	9.095000	8.8200	8.8800	+0.566%	97,989	+34.572%
2026-01-21	8.7200	8.900000	8.6400	8.8300	+1.261%	67,343	+35.334%
2026-01-20	8.6800	8.970000	8.5860	8.7200	-0.909%	84,831	+37.041%
2026-01-16	9.0000	9.100000	8.7700	8.8000	-1.124%	77,141	+35.795%
2026-01-15	8.9600	9.050700	8.8600	8.9000	-0.670%	36,704	+34.270%
2026-01-14	9.0900	9.090000	8.8100	8.9600	-1.430%	26,814	+33.371%
2026-01-13	9.1300	9.175000	9.0150	9.0900	+0.055%	59,923	+31.463%
2026-01-12	8.9700	9.185000	8.8500	9.0850	+0.832%	102,139	+31.535%
2026-01-09	8.8500	9.040000	8.8500	9.0100	+1.521%	75,379	+32.630%
2026-01-08	8.7300	8.990000	8.7300	8.8750	+1.429%	14,485	+34.648%
2026-01-07	9.0000	9.010000	8.7500	8.7500	-1.906%	80,660	+36.571%
2026-01-06	9.0600	9.100000	8.9000	8.9200	-0.999%	73,824	+33.969%
2026-01-05	8.8500	9.100000	8.8500	9.0100	+2.737%	106,215	+32.630%
2026-01-02	8.6600	8.950000	8.6150	8.7700	+1.622%	129,127	+36.260%
2025-12-31	8.6200	8.730000	8.5501	8.6300	-0.461%	42,115	+38.470%
2025-12-30	8.7900	8.900000	8.6700	8.6700	-2.034%	52,313	+37.832%
2025-12-29	8.6500	8.950000	8.6150	8.8500	+3.027%	132,674	+35.028%
2025-12-26	8.3700	8.599500	8.3700	8.5900	+3.245%	42,311	+39.115%
2025-12-24	8.4400	8.500000	8.3100	8.3200	-1.655%	84,203	+43.630%
2025-12-23	8.4200	8.560000	8.2850	8.4600	+1.561%	63,717	+41.253%
2025-12-22	8.6700	8.670000	8.2700	8.3300	-3.027%	177,377	+43.457%
2025-12-19	8.6000	8.600000	8.2800	8.5900	+1.059%	187,348	+39.115%
2025-12-18	8.4700	8.600000	8.4600	8.5000	+3.030%	138,809	+40.588%
2025-12-17	8.5200	8.520000	8.1000	8.2500	-6.356%	567,133	+44.848%
2025-12-16	8.9100	9.000000	8.7001	8.8100	0.000%	25,834	+35.641%
2025-12-15	9.0500	9.140000	8.7450	8.8100	-2.652%	29,617	+35.641%
2025-12-12	9.1500	9.190000	9.0400	9.0500	-0.330%	18,546	+32.044%
2025-12-11	9.2300	9.324500	9.0200	9.0800	-2.366%	24,545	+31.608%
2025-12-10	9.2400	9.375000	9.2400	9.3000	-0.215%	13,891	+28.495%
2025-12-09	9.3500	9.420000	9.3000	9.3200	-0.321%	24,534	+28.219%
2025-12-08	9.1700	9.430000	9.1700	9.3500	+1.465%	21,103	+27.807%
2025-12-05	9.2400	9.256200	9.1529	9.2150	-0.271%	20,506	+29.680%
2025-12-04	9.1200	9.300000	9.1200	9.2400	+1.094%	21,194	+29.329%
2025-12-03	9.2200	9.250000	9.1300	9.1400	-0.868%	14,782	+30.744%
2025-12-02	9.2100	9.320000	9.1011	9.2200	+1.207%	20,580	+29.610%
2025-12-01	9.0650	9.350000	9.0650	9.1100	-2.148%	37,477	+31.175%
2025-11-28	9.4000	9.420000	9.1500	9.3100	-0.428%	52,795	+28.357%
2025-11-26	9.3600	9.400000	9.1300	9.3500	+1.081%	26,383	+27.807%
2025-11-25	9.1500	9.445000	9.1500	9.2500	+0.108%	129,226	+29.189%
2025-11-24	9.1800	9.310000	9.0400	9.2400	+2.553%	90,826	+29.329%
2025-11-21	8.7300	9.070000	8.7000	9.0100	+3.089%	44,259	+32.630%
2025-11-20	9.1600	9.280000	8.7000	8.7400	-5.257%	57,118	+36.728%
2025-11-19	9.3500	9.360000	9.1350	9.2250	-0.378%	39,593	+29.539%
2025-11-18	9.2500	9.379900	9.1100	9.2600	+0.762%	29,737	+29.050%
2025-11-17	9.0000	9.510000	8.9440	9.1900	+3.143%	205,889	+30.033%
2025-11-14	8.8800	9.039900	8.7100	8.9100	-2.088%	29,294	+34.119%
2025-11-13	9.3900	9.390000	8.9800	9.1000	-2.570%	30,979	+31.319%
2025-11-12	9.2300	9.410000	9.1100	9.3400	+2.525%	90,765	+27.944%
2025-11-11	9.2400	9.476600	8.8800	9.1100	+1.902%	77,922	+31.175%
2025-11-10	8.7200	9.069400	8.7000	8.9400	+2.641%	56,649	+33.669%
2025-11-07	8.6500	8.810000	8.6200	8.7100	+0.694%	31,602	+37.199%
2025-11-06	8.7800	8.780000	8.6400	8.6500	-1.481%	13,805	+38.150%
2025-11-05	8.7200	8.820000	8.6750	8.7800	+0.573%	27,020	+36.105%
2025-11-04	8.8200	8.820000	8.6900	8.7300	-1.356%	26,804	+36.884%
2025-11-03	8.9000	9.065000	8.8400	8.8500	-0.562%	15,328	+35.028%
2025-10-31	8.8300	9.040000	8.8300	8.9000	+0.451%	16,751	+34.270%
2025-10-30	9.0200	9.210000	8.8600	8.8600	-2.530%	25,413	+34.876%
2025-10-29	9.1500	9.340000	9.0300	9.0900	-0.329%	20,399	+31.463%
2025-10-28	9.2100	9.220000	9.0100	9.1200	-0.437%	19,297	+31.031%
2025-10-27	8.8000	9.220000	8.8000	9.1600	+3.737%	27,159	+30.459%
2025-10-24	9.0700	9.246000	8.7900	8.8300	-2.646%	36,538	+35.334%
2025-10-23	8.9200	9.240000	8.8100	9.0700	+2.718%	63,744	+31.753%
2025-10-22	8.8300	9.230000	8.8300	8.8300	0.000%	38,538	+35.334%
2025-10-21	8.9100	9.000000	8.8100	8.8300	+0.341%	42,941	+35.334%
2025-10-20	8.8100	8.949800	8.7250	8.8000	+0.342%	19,057	+35.795%
2025-10-17	8.8100	8.870000	8.7600	8.7700	-0.454%	32,047	+36.260%
2025-10-16	9.0900	9.090000	8.7200	8.8100	-1.674%	60,713	+35.641%
2025-10-15	8.8900	9.050000	8.8900	8.9600	+1.129%	21,082	+33.371%
2025-10-14	8.9800	8.980000	8.8400	8.8600	-0.784%	12,490	+34.876%
2025-10-13	8.8700	9.000000	8.8700	8.9300	+0.676%	16,315	+33.819%
2025-10-10	8.9800	9.148500	8.8600	8.8700	-1.004%	42,442	+34.724%
2025-10-09	8.8500	9.050000	8.8001	8.9600	+1.015%	32,153	+33.371%
2025-10-08	9.1000	9.220000	8.8100	8.8700	-2.634%	55,473	+34.724%
2025-10-07	9.2700	9.270000	9.1000	9.1100	-1.407%	61,454	+31.175%
2025-10-06	9.1800	9.350000	9.1500	9.2400	+0.763%	33,413	+29.329%
2025-10-03	9.3500	9.350000	9.1300	9.1700	-1.609%	29,510	+30.316%
2025-10-02	9.3100	9.360000	9.2301	9.3200	-0.321%	24,305	+28.219%
2025-10-01	9.3500	9.450000	9.2550	9.3500	+0.107%	43,379	+27.807%
2025-09-30	9.3000	9.370000	9.2500	9.3400	+0.322%	35,870	+27.944%
2025-09-29	9.3500	9.370100	9.2800	9.3100	-0.107%	41,414	+28.357%
2025-09-26	9.3100	9.380000	9.2400	9.3200	-0.214%	57,546	+28.219%
2025-09-25	9.3100	9.369500	9.2900	9.3400	-0.107%	50,970	+27.944%
2025-09-24	9.3900	9.400000	9.3000	9.3500	+0.107%	19,691	+27.807%
2025-09-23	9.5300	9.530000	9.2600	9.3400	-0.638%	45,830	+27.944%
2025-09-22	9.5000	9.500000	9.3700	9.4000	-0.739%	64,716	+27.128%
2025-09-19	9.5200	9.520000	9.3800	9.4700	+0.106%	66,492	+26.188%
2025-09-18	9.3800	9.590000	9.2504	9.4600	+1.611%	70,420	+26.321%
2025-09-17	9.3000	9.500000	9.3000	9.3100	-0.321%	55,365	+28.357%
2025-09-16	9.3500	9.380000	9.2900	9.3400	0.000%	36,040	+27.944%
2025-09-15	9.3000	9.370000	9.2000	9.3400	+0.755%	27,139	+27.944%
2025-09-12	9.3000	9.350000	9.2300	9.2700	-0.430%	60,576	+28.910%
2025-09-11	9.4500	9.450000	9.2834	9.3100	-0.957%	71,859	+28.357%
2025-09-10	9.6748	9.674800	9.3779	9.4000	-1.468%	21,906	+27.128%
2025-09-09	9.5350	9.740000	9.5000	9.5400	+0.105%	74,478	+25.262%
2025-09-08	9.5800	9.580000	9.3700	9.5300	-0.209%	41,954	+25.393%
2025-09-05	9.7200	9.720000	9.4600	9.5500	-0.934%	31,951	+25.131%
2025-09-04	9.7800	9.780000	9.6000	9.6400	-0.413%	55,226	+23.963%
2025-09-03	9.7200	9.820000	9.6500	9.6800	-0.206%	31,071	+23.450%
2025-09-02	9.6500	10.140000	9.6000	9.7000	+0.518%	92,168	+23.196%
2025-08-29	9.4880	9.675000	9.3803	9.6500	+2.225%	36,195	+23.834%
2025-08-28	9.5500	9.550000	9.3418	9.4400	-0.422%	30,666	+26.589%
2025-08-27	9.5400	9.540000	9.4295	9.4800	-0.211%	23,128	+26.055%
2025-08-26	9.3000	9.560000	9.2400	9.5000	+0.742%	83,022	+25.789%
2025-08-25	9.3300	9.550000	9.2600	9.4300	+2.835%	54,475	+26.723%
2025-08-22	9.2700	9.400000	9.1500	9.1700	-1.292%	109,740	+30.316%
2025-08-21	9.3800	9.380000	9.2500	9.2900	+0.108%	14,215	+28.633%
2025-08-20	9.2500	9.400200	9.2500	9.2800	-0.108%	11,322	+28.772%
2025-08-19	9.3800	9.695000	9.2900	9.2900	-1.901%	46,421	+28.633%
2025-08-18	9.4900	9.520000	9.3010	9.4700	0.000%	62,969	+26.188%
2025-08-15	9.7000	9.700000	9.3200	9.4700	-2.068%	40,333	+26.188%
2025-08-14	9.4200	9.715000	9.3840	9.6700	+2.982%	100,884	+23.578%
2025-08-13	9.2600	9.490000	9.1100	9.3900	-1.366%	91,384	+27.263%
2025-08-12	9.4900	9.750000	9.4200	9.5200	+0.211%	197,793	+25.525%
2025-08-11	9.4400	9.695200	9.4300	9.5000	+1.931%	114,958	+25.789%
2025-08-08	9.4000	9.468800	9.3200	9.3200	0.000%	13,057	+28.219%
2025-08-07	9.5100	9.530000	9.3100	9.3200	-1.062%	14,138	+28.219%
2025-08-06	9.4800	9.480000	9.3600	9.4200	+0.641%	22,135	+26.858%
2025-08-05	9.3000	9.500000	9.3000	9.3600	+0.107%	35,317	+27.671%
2025-08-04	9.2300	9.660000	9.2300	9.3500	+1.520%	35,064	+27.807%
2025-08-01	9.6100	9.610000	9.1201	9.2100	-3.155%	40,406	+29.750%
2025-07-31	9.6000	9.773400	9.4531	9.5100	-1.959%	36,946	+25.657%
2025-07-30	9.7000	9.740000	9.5000	9.7000	+0.832%	44,511	+23.196%
2025-07-29	9.7000	9.760000	9.5750	9.6200	-0.722%	79,689	+24.220%
2025-07-28	9.8000	9.900000	9.5100	9.6900	-0.513%	63,228	+23.323%
2025-07-25	9.7600	9.760000	9.6000	9.7400	+0.412%	20,209	+22.690%
2025-07-24	9.7800	9.900000	9.6250	9.7000	+0.622%	38,495	+23.196%
2025-07-23	9.8000	9.900000	9.6200	9.6400	-1.128%	72,813	+23.963%
2025-07-22	9.9400	9.983000	9.7000	9.7500	-1.416%	20,564	+22.564%
2025-07-21	9.7900	10.070000	9.7550	9.8900	+1.021%	16,669	+20.829%
2025-07-18	9.9000	9.940000	9.6500	9.7900	-1.509%	109,870	+22.063%
2025-07-17	10.2500	10.300000	9.8500	9.9400	-2.549%	70,366	+20.221%
2025-07-16	10.1000	10.230000	10.0600	10.2000	+0.890%	40,393	+17.157%
2025-07-15	10.1700	10.170000	10.0200	10.1100	-0.590%	18,531	+18.200%
2025-07-14	10.1900	10.200000	10.0114	10.1700	+0.693%	66,863	+17.502%
2025-07-11	10.0187	10.100000	9.8900	10.1000	+0.198%	35,288	+18.317%
2025-07-10	9.9100	10.141786	9.8100	10.0800	+1.307%	60,646	+18.552%
2025-07-09	9.8200	10.090000	9.8200	9.9500	+1.738%	101,956	+20.101%
2025-07-08	9.7100	9.835000	9.6506	9.7800	+0.721%	78,433	+22.188%
2025-07-07	9.7400	9.790000	9.6408	9.7100	-0.206%	42,259	+23.069%
2025-07-03	9.6000	9.749900	9.5800	9.7300	+1.354%	23,421	+22.816%
2025-07-02	9.5000	9.660000	9.4150	9.6000	+0.735%	71,697	+24.479%
2025-07-01	9.5800	9.580000	9.4100	9.5300	-0.418%	41,235	+25.393%
2025-06-30	9.7200	9.840000	9.4100	9.5700	0.000%	43,459	+24.869%
2025-06-27	9.5200	9.700000	9.4566	9.5700	+0.631%	130,086	+24.869%
2025-06-26	9.4900	9.530000	9.3700	9.5100	+0.422%	23,090	+25.657%
2025-06-25	9.5500	9.750000	9.4120	9.4700	-0.838%	70,159	+26.188%
2025-06-24	9.2700	9.550000	9.2000	9.5500	+5.525%	144,625	+25.131%
2025-06-23	9.1500	9.150000	8.8009	9.0500	+1.685%	86,558	+32.044%
2025-06-20	8.7800	9.000000	8.7700	8.9000	+1.482%	70,203	+34.270%
2025-06-18	8.9700	8.990000	8.5220	8.7700	-1.405%	80,389	+36.260%
2025-06-17	9.1200	9.300000	8.7700	8.8950	-2.467%	71,815	+34.345%
2025-06-16	9.0200	9.432200	8.9500	9.1200	+3.754%	192,932	+31.031%
2025-06-13	8.3450	9.100000	8.3450	8.7900	+7.853%	397,221	+35.950%
2025-06-12	9.3250	9.500000	8.0900	8.1500	-23.689%	1,200,840	+46.626%
2025-06-11	10.6900	10.898900	10.4300	10.6800	+0.850%	14,199	+11.891%
2025-06-10	10.5300	10.590000	10.5001	10.5900	+0.665%	8,269	+12.842%
2025-06-09	10.5100	10.570000	10.3400	10.5200	+0.286%	6,600	+13.593%
2025-06-06	10.4000	10.490000	10.2600	10.4900	+0.865%	3,702	+13.918%
2025-06-05	10.4400	10.549900	10.3400	10.4000	-0.858%	15,723	+14.904%
2025-06-04	10.4900	10.898900	10.2850	10.4900	+2.043%	24,113	+13.918%
2025-06-03	10.1300	10.359900	10.0020	10.2800	+3.006%	12,185	+16.245%
2025-06-02	9.9800	10.090000	9.8600	9.9800	+0.201%	18,528	+19.739%
2025-05-30	9.9500	9.960000	9.8300	9.9600	-0.200%	3,631	+19.980%
2025-05-29	9.8850	10.000000	9.8850	9.9800	+1.629%	10,901	+19.739%
2025-05-28	9.9500	9.955400	9.8200	9.8200	-0.808%	8,008	+21.690%
2025-05-27	9.9700	10.150000	9.9000	9.9000	-1.980%	22,516	+20.707%
2025-05-23	9.9400	10.150000	9.8100	10.1000	+2.642%	10,174	+18.317%
2025-05-22	9.8000	9.875000	9.8000	9.8400	+0.306%	4,523	+21.443%
2025-05-21	10.4980	10.498000	9.8016	9.8100	-1.506%	5,778	+21.814%
2025-05-20	10.0000	10.000000	9.8000	9.9600	+0.708%	8,467	+19.980%
2025-05-19	10.0900	10.090000	9.8001	9.8900	-1.592%	15,241	+20.829%
2025-05-16	10.0000	10.250000	9.7950	10.0500	-0.985%	20,724	+18.905%
2025-05-15	10.0800	10.200000	9.7347	10.1500	+2.113%	40,268	+17.734%
2025-05-14	9.9000	10.800000	9.6000	9.9400	-2.549%	60,252	+20.221%
2025-05-13	10.8100	10.840000	10.0100	10.2000	-5.730%	114,025	+17.157%
2025-05-12	11.1400	11.140000	10.5749	10.8200	-1.277%	13,980	+10.444%
2025-05-09	11.0000	11.250000	10.7000	10.9600	+1.014%	25,467	+9.033%
2025-05-08	10.2200	10.850300	10.1514	10.8500	+9.818%	41,580	+10.138%
2025-05-07	10.0000	10.225000	9.8700	9.8800	+0.305%	21,839	+20.951%
2025-05-06	10.1700	10.450000	9.8400	9.8500	-1.500%	33,111	+21.320%
2025-05-05	9.8000	10.360000	9.6200	10.0000	+2.881%	121,014	+19.500%
2025-05-02	9.8200	10.440000	9.4000	9.7200	+1.356%	134,396	+22.942%
2025-05-01	9.6500	9.802400	9.4300	9.5900	+1.267%	6,529	+24.609%
2025-04-30	9.4500	9.890000	9.2500	9.4700	+2.489%	14,623	+26.188%
2025-04-29	9.9095	9.909500	9.2400	9.2400	-5.714%	25,481	+29.329%
2025-04-28	9.6600	10.060000	9.6500	9.8000	0.000%	9,062	+21.939%
2025-04-25	9.5500	10.000000	9.5000	9.8000	-0.102%	20,794	+21.939%
2025-04-24	9.9000	10.195200	9.7900	9.8100	-0.102%	9,536	+21.814%
2025-04-23	10.0500	10.140000	9.7800	9.8200	-0.305%	16,713	+21.690%
2025-04-22	9.9175	10.010000	9.8300	9.8500	+0.819%	5,724	+21.320%
2025-04-21	9.8500	9.920000	9.7100	9.7700	-0.812%	6,079	+22.313%
2025-04-17	10.2500	10.250000	9.8500	9.8500	-3.147%	22,833	+21.320%
2025-04-16	9.9800	10.250000	9.9300	10.1700	+0.296%	8,833	+17.502%
2025-04-15	9.7700	10.200000	9.5750	10.1400	+2.736%	9,210	+17.850%
2025-04-14	9.9000	9.900000	9.7700	9.8700	+0.663%	8,983	+21.074%
2025-04-11	8.8801	10.100000	8.8801	9.8050	-0.659%	9,146	+21.877%
2025-04-10	9.9400	10.050000	9.3800	9.8700	+1.335%	26,637	+21.074%
2025-04-09	9.0000	10.130000	9.0000	9.7400	+7.387%	26,199	+22.690%
2025-04-08	9.2700	9.690000	8.8800	9.0700	-1.733%	84,011	+31.753%
2025-04-07	9.1000	9.454900	8.9000	9.2300	-2.431%	32,456	+29.469%
2025-04-04	9.5000	9.735000	9.1445	9.4600	-2.775%	33,041	+26.321%
2025-04-03	9.9783	9.978300	9.4000	9.7300	-2.700%	40,168	+22.816%
2025-04-02	10.0100	10.128800	9.9000	10.0000	+0.806%	6,430	+19.500%
2025-04-01	9.8450	10.030000	9.8124	9.9200	+0.202%	4,466	+20.464%
2025-03-31	9.7500	9.990000	9.5574	9.9000	+0.712%	30,891	+20.707%
2025-03-28	10.1700	10.170000	9.7800	9.8300	-1.305%	4,932	+21.567%
2025-03-27	9.7200	9.960000	9.5100	9.9600	+2.469%	10,390	+19.980%
2025-03-26	10.1450	10.261000	9.7150	9.7200	-5.078%	27,294	+22.942%
2025-03-25	9.9800	10.240000	9.9200	10.2400	+2.605%	12,959	+16.699%
2025-03-24	10.0800	10.240000	9.9700	9.9800	-0.697%	27,695	+19.739%
2025-03-21	9.9500	10.085000	9.8800	10.0500	+2.446%	42,877	+18.905%
2025-03-20	10.0800	10.080000	9.8000	9.8100	-2.679%	7,672	+21.814%
2025-03-19	10.0500	10.160000	9.8974	10.0800	-0.247%	31,736	+18.552%
2025-03-18	10.2300	10.350000	10.0600	10.1050	-0.541%	40,307	+18.258%
2025-03-17	9.6400	10.207500	9.6400	10.1600	+5.285%	19,794	+17.618%
2025-03-14	9.5227	9.760000	9.3848	9.6500	+0.678%	13,012	+23.834%
2025-03-13	9.8600	9.870000	9.5200	9.5850	-1.692%	9,670	+24.674%
2025-03-12	9.7700	9.860000	9.5200	9.7500	+0.309%	20,726	+22.564%
2025-03-11	9.4900	9.795000	9.0624	9.7200	+2.803%	24,268	+22.942%
2025-03-10	9.7320	9.732000	9.0600	9.4550	-2.926%	52,578	+26.388%
2025-03-07	9.7240	9.840000	9.7000	9.7400	-2.903%	20,583	+22.690%
2025-03-06	9.8250	10.031200	9.7000	10.0312	+2.569%	7,515	+19.128%
2025-03-05	9.8100	9.930000	9.7474	9.7800	-0.102%	9,071	+22.188%
2025-03-04	9.7319	9.960000	9.7000	9.7900	+0.102%	12,054	+22.063%
2025-03-03	9.9500	10.020000	9.7000	9.7800	-1.807%	77,054	+22.188%
2025-02-28	9.9300	10.055000	9.7800	9.9600	-1.920%	29,901	+19.980%
2025-02-27	9.8200	10.240000	9.8200	10.1550	+3.411%	57,829	+17.676%
2025-02-26	10.0500	10.240000	9.8000	9.8200	-2.483%	33,275	+21.690%
2025-02-25	10.0900	10.278200	10.0000	10.0700	+2.860%	24,503	+18.669%
2025-02-24	9.9500	9.980000	9.7500	9.7900	-1.707%	55,455	+22.063%
2025-02-21	9.9900	10.110000	9.8300	9.9600	-0.200%	44,309	+19.980%
2025-02-20	10.1200	10.120000	9.9200	9.9800	-0.992%	14,133	+19.739%
2025-02-19	9.9400	10.130000	9.9100	10.0800	+1.408%	38,799	+18.552%
2025-02-18	10.1600	10.160000	9.7500	9.9400	-2.165%	139,791	+20.221%
2025-02-14	10.0400	10.340000	9.9100	10.1600	+1.195%	46,987	+17.618%

.dark-mode .xxBFfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxBFfN{ color: #333333; background-color: white; border: 2px solid #333333; }DDIDoubleDown Interactive Co., Ltd.stock NASDAQ ADR

DDI
DoubleDown Interactive Co., Ltd.
stock NASDAQ ADR