5 DAY PERFORMANCE
-19.29%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
+2.78%
1 YEAR PERFORMANCE
-9.95%
DoubleDown Interactive Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.94 | $10.96 (0.18%) | $10.96 | $10.93 | 95.96 K | $541.37 M |
| 05/05/2026 | $11.06 | $10.95 (-0.99%) | $11.06 | $10.88 | 256.55 K | $542.61 M |
| 05/04/2026 | $10.98 | $11.00 (0.18%) | $11.07 | $10.81 | 220.12 K | $545.09 M |
| 05/01/2026 | $10.89 | $10.99 (0.92%) | $10.99 | $10.87 | 171.80 K | $544.59 M |
| 04/30/2026 | $10.85 | $10.89 (0.37%) | $10.94 | $10.80 | 141.78 K | $539.64 M |
| 04/29/2026 | $10.90 | $10.90 (0%) | $10.96 | $10.75 | 411.81 K | $540.13 M |
| 04/28/2026 | $10.75 | $10.99 (2.23%) | $11.08 | $10.71 | 1.37 M | $544.59 M |
| 04/27/2026 | $9.64 | $9.19 (-4.67%) | $9.85 | $9.08 | 414.00 K | $455.40 M |
| 04/24/2026 | $8.93 | $8.95 (0.22%) | $9.09 | $8.93 | 228.40 K | $443.50 M |
| 04/23/2026 | $8.96 | $8.79 (-1.9%) | $9.04 | $8.75 | 84.02 K | $435.57 M |
| 04/22/2026 | $8.91 | $8.78 (-1.46%) | $9.00 | $8.66 | 31.30 K | $435.08 M |
| 04/21/2026 | $8.96 | $8.83 (-1.45%) | $8.96 | $8.77 | 15.05 K | $437.56 M |
| 04/20/2026 | $8.71 | $8.88 (1.95%) | $8.98 | $8.62 | 41.62 K | $440.03 M |
| 04/17/2026 | $8.88 | $8.72 (-1.8%) | $9.06 | $8.67 | 56.21 K | $432.11 M |
| 04/16/2026 | $8.83 | $8.82 (-0.11%) | $8.89 | $8.76 | 17.24 K | $437.06 M |
| 04/15/2026 | $8.90 | $8.83 (-0.79%) | $8.90 | $8.82 | 10.50 K | $437.56 M |
| 04/14/2026 | $8.90 | $8.83 (-0.79%) | $8.98 | $8.79 | 21.35 K | $437.56 M |
| 04/13/2026 | $8.67 | $8.89 (2.54%) | $8.92 | $8.67 | 26.60 K | $440.53 M |
| 04/10/2026 | $8.84 | $8.61 (-2.6%) | $8.84 | $8.56 | 16.90 K | $426.66 M |
| 04/09/2026 | $8.88 | $8.77 (-1.24%) | $8.97 | $8.67 | 20.82 K | $434.58 M |
| 04/08/2026 | $9.05 | $8.94 (-1.22%) | $9.10 | $8.88 | 15.62 K | $443.01 M |
| 04/07/2026 | $8.91 | $8.95 (0.45%) | $9.02 | $8.71 | 55.21 K | $443.50 M |
| 04/06/2026 | $8.90 | $8.91 (0.11%) | $9.03 | $8.61 | 90.20 K | $441.52 M |
| 04/02/2026 | $8.78 | $8.88 (1.14%) | $8.92 | $8.70 | 29.80 K | $440.03 M |
| 04/01/2026 | $8.52 | $8.78 (3.05%) | $8.83 | $8.49 | 53.52 K | $435.08 M |
| 03/31/2026 | $8.49 | $8.45 (-0.47%) | $8.56 | $8.29 | 24.94 K | $418.73 M |
| 03/30/2026 | $8.48 | $8.45 (-0.35%) | $8.57 | $8.32 | 36.92 K | $418.73 M |
| 03/27/2026 | $8.66 | $8.47 (-2.19%) | $8.69 | $8.41 | 69.20 K | $419.72 M |
| 03/26/2026 | $8.60 | $8.70 (1.16%) | $8.74 | $8.57 | 13.12 K | $431.11 M |
| 03/25/2026 | $8.40 | $8.57 (2.02%) | $8.63 | $8.40 | 12.80 K | $424.67 M |
| 03/24/2026 | $8.69 | $8.37 (-3.68%) | $8.69 | $8.35 | 34.85 K | $414.76 M |
| 03/23/2026 | $8.51 | $8.50 (-0.12%) | $8.60 | $8.38 | 11.85 K | $421.20 M |
| 03/20/2026 | $8.50 | $8.36 (-1.65%) | $8.57 | $8.29 | 46.52 K | $414.27 M |
| 03/19/2026 | $8.65 | $8.49 (-1.85%) | $8.68 | $8.49 | 20.40 K | $420.71 M |
| 03/18/2026 | $8.79 | $8.66 (-1.48%) | $8.85 | $8.65 | 24.63 K | $429.13 M |
| 03/17/2026 | $8.66 | $8.79 (1.5%) | $9.05 | $8.65 | 21.20 K | $435.57 M |
| 03/16/2026 | $8.77 | $8.54 (-2.62%) | $8.89 | $8.43 | 107.74 K | $423.19 M |
| 03/13/2026 | $8.85 | $8.77 (-0.9%) | $8.85 | $8.69 | 27.51 K | $434.58 M |
| 03/12/2026 | $8.73 | $8.85 (1.37%) | $9.25 | $8.68 | 36.20 K | $438.55 M |
| 03/11/2026 | $8.99 | $8.97 (-0.22%) | $9.35 | $8.88 | 37.33 K | $444.49 M |
| 03/10/2026 | $8.88 | $8.96 (0.9%) | $9.15 | $8.75 | 52.30 K | $444.00 M |
| 03/09/2026 | $8.87 | $8.87 (0%) | $8.91 | $8.57 | 54.74 K | $439.54 M |
| 03/06/2026 | $9.25 | $8.96 (-3.14%) | $9.25 | $8.93 | 39.83 K | $444.00 M |
| 03/05/2026 | $9.18 | $9.28 (1.09%) | $9.33 | $9.05 | 90.91 K | $459.86 M |
| 03/04/2026 | $9.04 | $9.14 (1.11%) | $9.26 | $8.84 | 62.60 K | $452.92 M |
| 03/03/2026 | $9.07 | $9.04 (-0.33%) | $9.12 | $8.84 | 118.90 K | $447.96 M |
| 03/02/2026 | $9.08 | $9.17 (0.99%) | $9.20 | $8.87 | 66.94 K | $454.41 M |
| 02/27/2026 | $9.02 | $9.14 (1.33%) | $9.18 | $8.90 | 43.60 K | $452.92 M |
| 02/26/2026 | $8.84 | $9.04 (2.26%) | $9.09 | $8.84 | 93.50 K | $447.96 M |
| 02/25/2026 | $8.67 | $8.83 (1.85%) | $8.85 | $8.66 | 29.41 K | $437.56 M |
| 02/24/2026 | $8.60 | $8.66 (0.7%) | $8.83 | $8.60 | 34.93 K | $429.13 M |
| 02/23/2026 | $8.83 | $8.60 (-2.6%) | $8.90 | $8.60 | 58.00 K | $426.16 M |
| 02/20/2026 | $8.77 | $8.82 (0.57%) | $8.90 | $8.70 | 33.12 K | $437.06 M |
| 02/19/2026 | $8.79 | $8.80 (0.11%) | $8.89 | $8.70 | 72.32 K | $436.07 M |
| 02/18/2026 | $8.61 | $8.91 (3.48%) | $9.03 | $8.61 | 117.15 K | $441.52 M |
| 02/17/2026 | $8.71 | $8.63 (-0.92%) | $8.82 | $8.50 | 92.80 K | $427.65 M |
| 02/13/2026 | $8.63 | $8.75 (1.39%) | $8.94 | $8.61 | 110.01 K | $433.59 M |
| 02/12/2026 | $8.45 | $8.69 (2.84%) | $8.95 | $8.40 | 122.20 K | $430.62 M |
| 02/11/2026 | $8.75 | $8.45 (-3.43%) | $8.82 | $8.39 | 105.20 K | $418.73 M |
| 02/10/2026 | $8.80 | $8.65 (-1.7%) | $8.93 | $8.65 | 79.73 K | $428.64 M |
| 02/09/2026 | $8.54 | $8.77 (2.69%) | $8.99 | $8.53 | 131.90 K | $434.58 M |
| 02/06/2026 | $8.45 | $8.57 (1.42%) | $8.64 | $8.39 | 35.40 K | $424.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
