Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.40	0.37	0.40	0.40	-	19,088
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	12,396
Mar 18, 2026	0.41	0.42	0.41	0.41	0.41	-0.74%	4,752
Mar 17, 2026	0.42	0.42	0.41	0.41	0.41	-4.45%	15,661
Mar 16, 2026	0.40	0.45	0.40	0.43	0.43	-2.95%	26,999
Mar 13, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	8,794
Mar 12, 2026	0.49	0.49	0.45	0.45	0.45	-7.98%	4,917
Mar 11, 2026	0.47	0.49	0.45	0.49	0.49	4.71%	12,305
Mar 10, 2026	0.51	0.51	0.46	0.47	0.47	-4.69%	23,386
Mar 9, 2026	0.52	0.52	0.42	0.49	0.49	-5.41%	51,190
Mar 6, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	17,960
Mar 5, 2026	0.53	0.54	0.52	0.53	0.53	0.38%	31,601
Mar 4, 2026	0.54	0.56	0.53	0.53	0.53	-6.07%	23,582
Mar 3, 2026	0.55	0.56	0.55	0.56	0.56	-1.41%	9,389
Mar 2, 2026	0.55	0.57	0.55	0.57	0.57	2.53%	1,597
Feb 27, 2026	0.58	0.58	0.55	0.55	0.55	-4.15%	4,227
Feb 26, 2026	0.56	0.58	0.55	0.58	0.58	3.21%	6,396
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	-1.41%	1,041
Feb 24, 2026	0.57	0.57	0.54	0.57	0.57	1.43%	3,397
Feb 23, 2026	0.56	0.59	0.56	0.56	0.56	-0.71%	4,524
Feb 20, 2026	0.58	0.58	0.55	0.56	0.56	-2.42%	14,676
Feb 19, 2026	0.56	0.58	0.56	0.58	0.58	3.21%	2,954
Feb 18, 2026	0.59	0.59	0.54	0.56	0.56	-4.76%	12,125
Feb 17, 2026	0.58	0.59	0.58	0.59	0.59	1.38%	2,291
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	651
Feb 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.00%	25,986
Feb 12, 2026	0.60	0.62	0.60	0.60	0.60	-	10,855
Feb 11, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	12,570
Feb 10, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	4,284
Feb 9, 2026	0.60	0.62	0.60	0.60	0.60	-	847
Feb 6, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	2,721
Feb 5, 2026	0.60	0.62	0.60	0.62	0.62	2.65%	457
Feb 4, 2026	0.60	0.62	0.60	0.60	0.60	-2.58%	1,167
Feb 3, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	6,386
Feb 2, 2026	0.60	0.63	0.59	0.63	0.63	5.00%	4,984
Jan 30, 2026	0.59	0.60	0.59	0.60	0.60	2.74%	5,152
Jan 29, 2026	0.60	0.60	0.58	0.58	0.58	-2.34%	4,412
Jan 28, 2026	0.60	0.60	0.59	0.60	0.60	-	3,503
Jan 27, 2026	0.60	0.60	0.58	0.60	0.60	-0.33%	10,869
Jan 26, 2026	0.62	0.62	0.60	0.60	0.60	-4.46%	917
Jan 23, 2026	0.61	0.63	0.59	0.63	0.63	2.28%	20,131
Jan 22, 2026	0.64	0.65	0.59	0.61	0.61	-3.76%	24,551
Jan 21, 2026	0.63	0.64	0.63	0.64	0.64	1.27%	498
Jan 20, 2026	0.66	0.66	0.63	0.63	0.63	-3.67%	3,957
Jan 19, 2026	0.65	0.66	0.64	0.65	0.65	-1.80%	13,891
Jan 16, 2026	0.68	0.68	0.65	0.67	0.67	-1.77%	6,293
Jan 15, 2026	0.66	0.68	0.66	0.68	0.68	2.73%	7,281
Jan 14, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	11,185
Jan 13, 2026	0.66	0.70	0.66	0.69	0.69	4.23%	11,110
Jan 12, 2026	0.69	0.69	0.66	0.66	0.66	-3.78%	6,061