Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.38	0.40	0.38	0.39	0.39	-1.27%	4,034
Aug 7, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	10,145
Aug 6, 2026	0.39	0.40	0.37	0.38	0.38	-3.80%	27,227
Aug 5, 2026	0.40	0.40	0.39	0.40	0.40	-3.66%	24,243
Aug 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.15%	1,701
Aug 3, 2026	0.42	0.42	0.41	0.42	0.42	2.20%	2,802
Jul 31, 2026	0.41	0.43	0.41	0.41	0.41	2.50%	842
Jul 30, 2026	0.44	0.44	0.40	0.40	0.40	-8.68%	15,262
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	19
Jul 28, 2026	0.43	0.44	0.40	0.44	0.44	6.83%	7,757
Jul 27, 2026	0.43	0.43	0.41	0.41	0.41	-6.61%	1,267
Jul 24, 2026	0.44	0.44	0.41	0.44	0.44	3.54%	3,881
Jul 23, 2026	0.41	0.43	0.41	0.42	0.42	5.47%	1,302
Jul 22, 2026	0.40	0.43	0.40	0.40	0.40	0.50%	2,102
Jul 21, 2026	0.43	0.44	0.40	0.40	0.40	-4.76%	13,066
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