Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	2,976
Jul 17, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	3,316
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-	20,902
Jul 15, 2026	0.41	0.46	0.39	0.46	0.46	15.00%	35,554
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	4.17%	1,522
Jul 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.42%	6,761
Jul 10, 2026	0.41	0.41	0.38	0.41	0.41	-0.25%	7,110
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	1,316
Jul 8, 2026	0.40	0.41	0.40	0.41	0.41	4.36%	3,087
Jul 7, 2026	0.39	0.41	0.39	0.39	0.39	-4.65%	871
Jul 6, 2026	0.40	0.41	0.38	0.41	0.41	-1.45%	12,178
Jul 3, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	1,004
Jul 2, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	20,864
Jul 1, 2026	0.41	0.41	0.38	0.39	0.39	-7.45%	8,574
Jun 30, 2026	0.42	0.42	0.38	0.42	0.42	-0.72%	17,401
Jun 29, 2026	0.40	0.42	0.38	0.42	0.42	-	42,233
Jun 26, 2026	0.41	0.42	0.39	0.42	0.42	2.20%	2,493
Jun 25, 2026	0.44	0.44	0.40	0.41	0.41	-6.82%	25,422
Jun 24, 2026	0.50	0.50	0.44	0.44	0.44	-11.82%	17,486
Jun 23, 2026	0.50	0.50	0.47	0.50	0.50	-0.20%	6,966
Jun 22, 2026	0.49	0.50	0.48	0.50	0.50	-	3,184
Jun 19, 2026	0.50	0.51	0.50	0.50	0.50	-	4,502
Jun 18, 2026	0.47	0.51	0.42	0.50	0.50	7.53%	45,707
Jun 17, 2026	0.50	0.50	0.46	0.47	0.47	-7.37%	27,249
Jun 16, 2026	0.51	0.54	0.50	0.50	0.50	-5.99%	24,387
Jun 15, 2026	0.52	0.53	0.50	0.53	0.53	6.37%	17,065
Jun 12, 2026	0.52	0.52	0.50	0.50	0.50	-	928
Jun 11, 2026	0.51	0.52	0.50	0.50	0.50	-1.57%	4,279
Jun 10, 2026	0.51	0.51	0.51	0.51	0.51	-	3,772
Jun 9, 2026	0.51	0.52	0.51	0.51	0.51	-	1,180
Jun 8, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	905
Jun 5, 2026	0.52	0.54	0.52	0.52	0.52	-	5,734
Jun 4, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	6,264
Jun 3, 2026	0.57	0.58	0.54	0.54	0.54	-3.57%	48,000
Jun 2, 2026	0.59	0.59	0.55	0.56	0.56	-4.44%	18,395
Jun 1, 2026	0.61	0.63	0.58	0.59	0.59	-2.01%	45,048
May 29, 2026	0.52	0.63	0.52	0.60	0.60	19.60%	137,138
May 28, 2026	0.47	0.52	0.47	0.50	0.50	9.65%	77,462
May 27, 2026	0.43	0.50	0.43	0.46	0.46	3.87%	41,678
May 26, 2026	0.43	0.44	0.43	0.44	0.44	2.81%	8,097
May 25, 2026	0.40	0.43	0.40	0.43	0.43	1.67%	5,927
May 22, 2026	0.42	0.42	0.42	0.42	0.42	-	1,571
May 21, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,673
May 20, 2026	0.42	0.43	0.40	0.40	0.40	2.56%	26,013
May 19, 2026	0.40	0.42	0.39	0.39	0.39	-2.74%	15,617
May 18, 2026	0.43	0.43	0.40	0.40	0.40	-2.20%	4,001
May 15, 2026	0.40	0.43	0.40	0.41	0.41	-4.65%	3,828
May 14, 2026	0.41	0.43	0.40	0.43	0.43	0.23%	27,063
May 13, 2026	0.43	0.43	0.41	0.43	0.43	-0.23%	17,238
May 12, 2026	0.43	0.43	0.40	0.43	0.43	0.23%	37,468