Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-3.23%	-
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Jan 26, 2026	0.56	0.56	0.56	0.56	0.56	-5.76%	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	-
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	1.38%	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-2.69%	-
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-2.30%	-
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.30%	-
Jan 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.65%	-
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	-15.53%	-
Jan 14, 2026	0.63	0.73	0.63	0.73	0.73	19.16%	300
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.65%	-
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	-
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	-
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	-
Jan 7, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	-
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 5, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	-
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	-1.36%	-
Dec 30, 2025	0.59	0.59	0.59	0.59	0.59	-9.23%	-
Dec 29, 2025	0.59	0.65	0.59	0.65	0.65	10.54%	202
Dec 23, 2025	0.57	0.59	0.57	0.59	0.59	3.52%	267
Dec 22, 2025	0.52	0.57	0.52	0.57	0.57	8.81%	886
Dec 19, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	-1.14%	-
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-1.12%	-
Dec 15, 2025	0.53	0.53	0.53	0.53	0.53	2.30%	-
Dec 12, 2025	0.52	0.52	0.52	0.52	0.52	-1.14%	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-4.69%	-
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	0.36%	-
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	-5.15%	-
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	-
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	-
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	1.04%	-
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	-
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	-2.75%	-
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	-
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	-3.01%	-
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	1.33%	-
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Nov 21, 2025	0.62	0.62	0.62	0.62	0.62	-0.64%	-
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	-2.19%	-
Nov 19, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Nov 18, 2025	0.64	0.64	0.64	0.64	0.64	1.27%	-
Nov 17, 2025	0.63	0.63	0.63	0.63	0.63	-6.25%	-