Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.14	0.14	0.12	0.12	0.12	-9.96%	7,270
Oct 29, 2026	0.13	0.14	0.12	0.14	0.14	8.40%	11,541
Oct 28, 2026	0.12	0.14	0.12	0.13	0.13	-11.35%	6,801
Oct 27, 2026	0.12	0.14	0.12	0.14	0.14	16.05%	85,536
Oct 26, 2026	0.12	0.13	0.10	0.12	0.12	2.97%	46,079
Oct 23, 2026	0.15	0.15	0.12	0.12	0.12	-30.18%	94,701
Oct 22, 2026	0.19	0.19	0.17	0.17	0.17	-17.16%	19,865
Oct 21, 2026	0.28	0.28	0.20	0.20	0.20	-27.14%	59,371
Oct 20, 2026	0.27	0.28	0.27	0.28	0.28	2.94%	8,591
Oct 19, 2026	0.30	0.31	0.27	0.27	0.27	-9.63%	16,017
Oct 16, 2026	0.30	0.31	0.30	0.30	0.30	-	650
Oct 15, 2026	0.31	0.31	0.30	0.30	0.30	-2.90%	901
Oct 14, 2026	0.31	0.31	0.30	0.31	0.31	-	3,117
Oct 13, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	1,658
Oct 12, 2026	0.31	0.31	0.30	0.30	0.30	-	12,576
Oct 9, 2026	0.30	0.31	0.30	0.30	0.30	-5.36%	15,785
Oct 8, 2026	0.35	0.35	0.32	0.32	0.32	-16.36%	13,288
Oct 7, 2026	0.36	0.38	0.36	0.38	0.38	5.28%	1,542
Oct 6, 2026	0.36	0.38	0.36	0.36	0.36	2.86%	1,008
Oct 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,270
Oct 2, 2026	0.39	0.39	0.36	0.36	0.36	-	4,739
Oct 1, 2026	0.37	0.37	0.36	0.36	0.36	-3.23%	11,283
Sep 30, 2026	0.37	0.39	0.37	0.37	0.37	-	443
Sep 29, 2026	0.38	0.40	0.37	0.37	0.37	-2.11%	8,827
Sep 28, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	3,365
Sep 25, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	2,374
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	-	1,103
Sep 23, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	1,384
Sep 22, 2026	0.37	0.40	0.37	0.38	0.38	1.08%	4,603
Sep 21, 2026	0.40	0.40	0.37	0.37	0.37	-5.84%	5,460
Sep 18, 2026	0.39	0.40	0.39	0.39	0.39	1.29%	1,301
Sep 17, 2026	0.38	0.40	0.38	0.39	0.39	2.37%	1,750
Sep 16, 2026	0.38	0.40	0.38	0.38	0.38	-	613
Sep 15, 2026	0.40	0.40	0.38	0.38	0.38	-4.76%	584
Sep 14, 2026	0.40	0.40	0.38	0.40	0.40	-	16,633
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	2,424
Sep 10, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	1,096
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Sep 8, 2026	0.39	0.40	0.39	0.40	0.40	1.53%	2,797
Sep 7, 2026	0.40	0.40	0.39	0.39	0.39	-3.46%	1,628
Sep 4, 2026	0.41	0.41	0.38	0.41	0.41	-0.74%	5,986
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	228
Sep 2, 2026	0.40	0.42	0.40	0.40	0.40	-	8,502
Sep 1, 2026	0.42	0.42	0.40	0.40	0.40	-4.31%	8,106
Aug 31, 2026	0.39	0.42	0.39	0.42	0.42	-2.34%	3,996
Aug 28, 2026	0.40	0.43	0.40	0.43	0.43	9.46%	8,699
Aug 27, 2026	0.41	0.43	0.39	0.39	0.39	-4.87%	6,709
Aug 26, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	1
Aug 25, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	3,546
Aug 24, 2026	0.41	0.43	0.40	0.43	0.43	2.63%	10,040