Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.89	0.89	0.86	0.89	0.89	-0.22%	6,844
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
Aug 8, 2025	0.90	0.92	0.89	0.92	0.92	4.55%	5,150
Aug 7, 2025	0.89	0.89	0.87	0.88	0.88	-1.79%	2,710
Aug 6, 2025	0.90	0.90	0.88	0.90	0.90	-1.32%	598
Aug 5, 2025	0.89	0.91	0.88	0.91	0.91	-0.22%	5,294
Aug 4, 2025	0.89	0.91	0.89	0.91	0.91	1.34%	5,499
Aug 1, 2025	0.92	0.92	0.88	0.90	0.90	-2.39%	5,952
Jul 31, 2025	0.90	0.92	0.90	0.92	0.92	0.22%	1,285
Jul 30, 2025	0.93	0.94	0.88	0.92	0.92	-1.29%	4,669
Jul 29, 2025	0.93	0.95	0.93	0.93	0.93	-1.06%	2,099
Jul 28, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	859
Jul 25, 2025	0.93	0.95	0.92	0.93	0.93	1.53%	7,661
Jul 24, 2025	0.90	0.99	0.88	0.92	0.92	1.55%	21,344
Jul 23, 2025	0.90	0.91	0.88	0.90	0.90	0.45%	13,586
Jul 22, 2025	0.92	0.94	0.84	0.90	0.90	-4.47%	13,928
Jul 21, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	5,389
Jul 18, 2025	0.92	0.93	0.92	0.93	0.93	-1.06%	1,236
Jul 17, 2025	0.95	0.95	0.93	0.94	0.94	-0.42%	3,518
Jul 16, 2025	0.96	0.96	0.93	0.94	0.94	-1.67%	4,432
Jul 15, 2025	0.94	0.96	0.94	0.96	0.96	2.13%	3,888
Jul 14, 2025	0.96	0.96	0.94	0.94	0.94	-3.49%	1,455
Jul 11, 2025	0.96	0.97	0.95	0.97	0.97	1.46%	3,245
Jul 10, 2025	0.96	0.98	0.96	0.96	0.96	-	2,250
Jul 9, 2025	0.97	0.97	0.94	0.96	0.96	-2.04%	5,272