Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.58	0.59	0.56	0.59	-	1.73%	13,817
Dec 17, 2025	0.57	0.59	0.57	0.58	0.58	2.48%	2,072
Dec 16, 2025	0.59	0.59	0.56	0.56	0.56	-	4,046
Dec 15, 2025	0.57	0.59	0.56	0.56	0.56	-1.05%	7,893
Dec 12, 2025	0.57	0.59	0.56	0.57	0.57	3.64%	7,564
Dec 11, 2025	0.59	0.59	0.55	0.55	0.55	-8.03%	8,530
Dec 10, 2025	0.59	0.60	0.55	0.60	0.60	1.36%	22,225
Dec 9, 2025	0.60	0.62	0.59	0.59	0.59	-	4,879
Dec 8, 2025	0.62	0.62	0.57	0.59	0.59	-4.84%	11,814
Dec 5, 2025	0.62	0.63	0.62	0.62	0.62	-	3,016
Dec 4, 2025	0.63	0.63	0.62	0.62	0.62	-0.96%	1,313
Dec 3, 2025	0.62	0.63	0.61	0.63	0.63	0.97%	1,875
Dec 2, 2025	0.62	0.63	0.62	0.62	0.62	0.32%	357
Dec 1, 2025	0.62	0.62	0.60	0.62	0.62	2.32%	6,334
Nov 28, 2025	0.63	0.63	0.60	0.60	0.60	-2.58%	9,118
Nov 27, 2025	0.62	0.64	0.62	0.62	0.62	-4.02%	14,347
Nov 26, 2025	0.66	0.69	0.61	0.65	0.65	-3.00%	35,769
Nov 25, 2025	0.67	0.67	0.63	0.67	0.67	-0.30%	8,401
Nov 24, 2025	0.65	0.67	0.63	0.67	0.67	1.83%	10,025
Nov 21, 2025	0.67	0.67	0.60	0.66	0.66	-1.80%	29,827
Nov 20, 2025	0.69	0.69	0.66	0.67	0.67	-2.91%	4,711
Nov 19, 2025	0.68	0.69	0.66	0.69	0.69	1.18%	3,776
Nov 18, 2025	0.69	0.69	0.68	0.68	0.68	-	1,480
Nov 17, 2025	0.68	0.69	0.68	0.68	0.68	2.10%	1,263
Nov 14, 2025	0.72	0.72	0.66	0.67	0.67	-7.50%	12,233
Nov 13, 2025	0.71	0.73	0.71	0.72	0.72	4.35%	9,762
Nov 12, 2025	0.75	0.75	0.68	0.69	0.69	-7.75%	18,171
Nov 11, 2025	0.77	0.78	0.72	0.75	0.75	-2.60%	8,404
Nov 10, 2025	0.78	0.78	0.76	0.77	0.77	-1.54%	1,943
Nov 7, 2025	0.78	0.78	0.76	0.78	0.78	-0.26%	2,114
Nov 6, 2025	0.78	0.80	0.77	0.78	0.78	-1.01%	1,977
Nov 5, 2025	0.79	0.80	0.77	0.79	0.79	0.25%	2,729
Nov 4, 2025	0.79	0.79	0.75	0.79	0.79	-0.25%	9,627
Nov 3, 2025	0.81	0.81	0.79	0.79	0.79	-	2,425
Oct 31, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	3,650
Oct 30, 2025	0.79	0.81	0.78	0.81	0.81	3.05%	6,835
Oct 29, 2025	0.80	0.81	0.77	0.79	0.79	-4.15%	24,428
Oct 28, 2025	0.82	0.82	0.80	0.82	0.82	0.24%	907
Oct 27, 2025	0.82	0.82	0.80	0.82	0.82	-0.97%	1,300
Oct 24, 2025	0.82	0.84	0.76	0.83	0.83	-1.43%	10,516
Oct 23, 2025	0.84	0.84	0.81	0.84	0.84	-0.24%	2,266
Oct 22, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	5,796
Oct 21, 2025	0.81	0.84	0.76	0.83	0.83	1.22%	35,320
Oct 20, 2025	0.81	0.83	0.80	0.82	0.82	-1.20%	5,482
Oct 17, 2025	0.83	0.83	0.81	0.83	0.83	-	1,198
Oct 16, 2025	0.82	0.83	0.81	0.83	0.83	-0.95%	1,032
Oct 15, 2025	0.82	0.84	0.82	0.84	0.84	-0.24%	3,791
Oct 14, 2025	0.84	0.84	0.82	0.84	0.84	0.24%	563
Oct 13, 2025	0.84	0.84	0.82	0.84	0.84	-	1,821
Oct 10, 2025	0.82	0.84	0.82	0.84	0.84	1.95%	4,459