Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.41	0.44	0.40	0.43	0.43	12.89%	68,617
May 8, 2026	0.39	0.39	0.38	0.38	0.38	-1.81%	4,821
May 7, 2026	0.39	0.39	0.37	0.39	0.39	3.48%	5,244
May 6, 2026	0.39	0.39	0.37	0.37	0.37	-1.58%	7,789
May 5, 2026	0.40	0.40	0.37	0.38	0.38	-3.55%	12,961
May 4, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	2,172
Apr 30, 2026	0.40	0.40	0.39	0.40	0.40	-3.66%	16,826
Apr 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.43%	26,134
Apr 28, 2026	0.44	0.44	0.42	0.43	0.43	-0.69%	17,898
Apr 27, 2026	0.43	0.45	0.41	0.43	0.43	-4.00%	32,072
Apr 24, 2026	0.50	0.50	0.41	0.45	0.45	-12.45%	72,595
Apr 23, 2026	0.53	0.53	0.50	0.51	0.51	1.18%	18,157
Apr 22, 2026	0.50	0.53	0.50	0.51	0.51	2.42%	9,295
Apr 21, 2026	0.50	0.51	0.50	0.50	0.50	0.20%	6,751
Apr 20, 2026	0.50	0.51	0.50	0.50	0.50	-2.56%	4,012
Apr 17, 2026	0.50	0.51	0.50	0.51	0.51	-	9,030
Apr 16, 2026	0.51	0.51	0.49	0.51	0.51	-0.39%	4,447
Apr 15, 2026	0.49	0.51	0.48	0.51	0.51	6.03%	9,260
Apr 14, 2026	0.48	0.52	0.48	0.48	0.48	0.21%	3,151
Apr 13, 2026	0.47	0.49	0.47	0.48	0.48	1.91%	4,411
Apr 10, 2026	0.49	0.49	0.47	0.47	0.47	-3.88%	3,244
Apr 9, 2026	0.49	0.49	0.46	0.49	0.49	4.26%	4,551
Apr 8, 2026	0.47	0.48	0.46	0.47	0.47	1.73%	5,928
Apr 7, 2026	0.48	0.48	0.46	0.46	0.46	0.43%	6,045
Apr 2, 2026	0.41	0.46	0.40	0.46	0.46	12.20%	13,637
Apr 1, 2026	0.41	0.41	0.39	0.41	0.41	0.49%	1,436
Mar 31, 2026	0.41	0.41	0.39	0.41	0.41	-0.49%	495
Mar 30, 2026	0.41	0.41	0.40	0.41	0.41	4.86%	3,744
Mar 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.25%	352
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.72%	3,741
Mar 25, 2026	0.39	0.41	0.38	0.41	0.41	6.82%	4,357
Mar 24, 2026	0.38	0.42	0.38	0.38	0.38	1.33%	7,352
Mar 23, 2026	0.38	0.41	0.37	0.38	0.38	-6.00%	22,081