Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.40	0.41	0.36	0.36	0.36	-16.28%	200
Mar 18, 2026	0.36	0.43	0.36	0.43	0.43	2.38%	-
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	-
Mar 16, 2026	0.40	0.43	0.40	0.40	0.40	-7.83%	-
Mar 13, 2026	0.40	0.45	0.40	0.43	0.43	-3.56%	-
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	-
Mar 11, 2026	0.42	0.48	0.42	0.46	0.46	-1.50%	-
Mar 10, 2026	0.44	0.49	0.44	0.47	0.47	-4.69%	-
Mar 9, 2026	0.45	0.51	0.42	0.49	0.49	-2.78%	-
Mar 6, 2026	0.48	0.52	0.48	0.50	0.50	-3.45%	-
Mar 5, 2026	0.38	0.53	0.38	0.52	0.52	34.88%	-
Mar 4, 2026	0.50	0.56	0.39	0.39	0.39	-28.33%	-
Mar 3, 2026	0.51	0.57	0.51	0.54	0.54	-2.53%	200
Mar 2, 2026	0.41	0.57	0.41	0.55	0.55	31.90%	200
Feb 27, 2026	0.41	0.56	0.41	0.42	0.42	1.69%	-
Feb 26, 2026	0.41	0.56	0.41	0.41	0.41	-26.25%	-
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	-
Feb 24, 2026	0.42	0.57	0.42	0.55	0.55	30.33%	-
Feb 23, 2026	0.59	0.59	0.42	0.42	0.42	-1.63%	400
Feb 20, 2026	0.52	0.58	0.43	0.43	0.43	-23.39%	-
Feb 19, 2026	0.42	0.56	0.42	0.56	0.56	33.02%	-
Feb 18, 2026	0.49	0.58	0.42	0.42	0.42	-23.45%	-
Feb 17, 2026	0.49	0.58	0.49	0.55	0.55	-	-
Feb 16, 2026	0.55	0.58	0.55	0.55	0.55	-5.50%	-
Feb 13, 2026	0.55	0.59	0.55	0.58	0.58	-2.02%	-
Feb 12, 2026	0.46	0.60	0.46	0.59	0.59	30.26%	-
Feb 11, 2026	0.46	0.60	0.46	0.46	0.46	-0.44%	-
Feb 10, 2026	0.52	0.61	0.46	0.46	0.46	-12.60%	-
Feb 9, 2026	0.46	0.60	0.46	0.52	0.52	14.16%	-
Feb 6, 2026	0.39	0.46	0.39	0.46	0.46	16.50%	-
Feb 5, 2026	0.46	0.61	0.39	0.39	0.39	-14.35%	-
Feb 4, 2026	0.46	0.61	0.46	0.46	0.46	-	-
Feb 3, 2026	0.46	0.60	0.46	0.46	0.46	-0.86%	2,400
Feb 2, 2026	0.43	0.59	0.43	0.46	0.46	8.41%	-
Jan 30, 2026	0.44	0.59	0.37	0.43	0.43	-2.73%	-
Jan 29, 2026	0.44	0.59	0.44	0.44	0.44	-	-
Jan 28, 2026	0.44	0.59	0.36	0.44	0.44	0.23%	-
Jan 27, 2026	0.46	0.60	0.44	0.44	0.44	-3.94%	-
Jan 26, 2026	0.56	0.60	0.46	0.46	0.46	-22.54%	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	31.11%	-
Jan 22, 2026	0.58	0.63	0.45	0.45	0.45	-28.12%	-
Jan 21, 2026	0.58	0.63	0.58	0.63	0.63	30.69%	-
Jan 20, 2026	0.59	0.64	0.48	0.48	0.48	-3.23%	-
Jan 19, 2026	0.64	0.65	0.50	0.50	0.50	-23.85%	-
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	25.97%	-
Jan 15, 2026	0.52	0.66	0.52	0.52	0.52	-0.39%	-
Jan 14, 2026	0.53	0.68	0.52	0.52	0.52	-1.52%	-
Jan 13, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jan 12, 2026	0.52	0.66	0.52	0.52	0.52	-0.77%	-
Jan 9, 2026	0.63	0.69	0.52	0.52	0.52	-16.93%	-