Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.63	0.70	0.63	0.69	0.69	5.85%	14,451
Jan 8, 2026	0.65	0.65	0.63	0.65	0.65	0.31%	4,684
Jan 7, 2026	0.65	0.65	0.62	0.65	0.65	0.31%	2,725
Jan 6, 2026	0.63	0.65	0.62	0.65	0.65	2.54%	3,906
Jan 5, 2026	0.63	0.65	0.63	0.63	0.63	-0.32%	1,222
Jan 2, 2026	0.65	0.65	0.63	0.63	0.63	-2.47%	767
Dec 31, 2025	0.63	0.65	0.63	0.65	0.65	2.53%	1,001
Dec 30, 2025	0.63	0.65	0.63	0.63	0.63	-	6,624
Dec 29, 2025	0.63	0.66	0.63	0.63	0.63	-0.32%	14,508
Dec 24, 2025	0.64	0.65	0.63	0.63	0.63	-	9,043
Dec 23, 2025	0.62	0.65	0.61	0.63	0.63	2.26%	14,111
Dec 22, 2025	0.59	0.63	0.57	0.62	0.62	5.80%	20,488
Dec 19, 2025	0.59	0.59	0.56	0.59	0.59	4.64%	23,308
Dec 18, 2025	0.58	0.59	0.56	0.56	0.56	-3.11%	16,817
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