Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.84	0.84	0.82	0.82	0.82	-	872
Oct 8, 2025	0.82	0.84	0.82	0.82	0.82	-2.14%	2,140
Oct 7, 2025	0.84	0.84	0.82	0.84	0.84	-	1,228
Oct 6, 2025	0.84	0.84	0.82	0.84	0.84	-3.23%	2,401
Oct 3, 2025	0.87	0.87	0.79	0.87	0.87	-0.23%	4,930
Oct 2, 2025	0.87	0.87	0.85	0.87	0.87	-1.14%	4,727
Oct 1, 2025	0.84	0.88	0.84	0.88	0.88	1.38%	3,099
Sep 30, 2025	0.85	0.87	0.83	0.87	0.87	0.23%	4,245
Sep 29, 2025	0.80	0.87	0.80	0.87	0.87	6.91%	1,127
Sep 26, 2025	0.80	0.81	0.79	0.81	0.81	0.75%	10,158
Sep 25, 2025	0.79	0.81	0.79	0.80	0.80	2.81%	2,216
Sep 24, 2025	0.81	0.83	0.78	0.78	0.78	-0.26%	9,471
Sep 23, 2025	0.87	0.87	0.78	0.78	0.78	-9.68%	9,494
Sep 22, 2025	0.85	0.87	0.85	0.87	0.87	3.09%	1,767
Sep 19, 2025	0.87	0.88	0.84	0.84	0.84	-2.55%	9,921
Sep 18, 2025	0.87	0.88	0.86	0.86	0.86	-2.70%	1,164
Sep 17, 2025	0.89	0.89	0.86	0.89	0.89	-	1,765
Sep 16, 2025	0.89	0.89	0.86	0.89	0.89	-0.22%	7,145
Sep 15, 2025	0.89	0.89	0.87	0.89	0.89	-	475
Sep 12, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	117
Sep 11, 2025	0.86	0.89	0.86	0.89	0.89	-2.20%	6,003
Sep 10, 2025	0.91	0.91	0.84	0.91	0.91	0.67%	9,336
Sep 9, 2025	0.89	0.91	0.88	0.90	0.90	1.35%	3,956
Sep 8, 2025	0.90	0.91	0.89	0.89	0.89	-2.20%	1,964
Sep 5, 2025	0.89	0.91	0.89	0.91	0.91	4.36%	676
Sep 4, 2025	0.92	0.92	0.87	0.87	0.87	-6.03%	6,022
Sep 3, 2025	0.91	0.93	0.90	0.93	0.93	3.11%	5,080
Sep 2, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	4,325
Sep 1, 2025	0.94	0.94	0.91	0.91	0.91	-2.99%	8,662
Aug 29, 2025	0.92	0.94	0.90	0.94	0.94	2.18%	6,173
Aug 28, 2025	0.92	0.92	0.90	0.92	0.92	-	1,271
Aug 27, 2025	0.91	0.92	0.89	0.92	0.92	0.88%	3,014
Aug 26, 2025	0.91	0.93	0.91	0.91	0.91	-0.87%	2,640
Aug 25, 2025	0.93	0.94	0.92	0.92	0.92	-2.34%	2,770
Aug 22, 2025	0.92	0.94	0.92	0.94	0.94	0.21%	364
Aug 21, 2025	0.94	0.94	0.92	0.94	0.94	-0.21%	1,445
Aug 20, 2025	0.94	0.94	0.92	0.94	0.94	-0.84%	6,046
Aug 19, 2025	0.96	0.96	0.91	0.95	0.95	-1.25%	9,317
Aug 18, 2025	0.96	0.96	0.94	0.96	0.96	-	2,631
Aug 15, 2025	0.96	0.96	0.94	0.96	0.96	-	3,120
Aug 14, 2025	0.96	0.96	0.96	0.96	0.96	-	1,146
Aug 13, 2025	0.96	0.96	0.94	0.96	0.96	-1.23%	3,268
Aug 12, 2025	0.93	0.97	0.93	0.97	0.97	4.74%	1,640
Aug 11, 2025	0.91	0.93	0.90	0.93	0.93	0.87%	3,146