Don't Nod Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.37	0.43	0.37	0.37	0.37	-	-
Apr 24, 2026	0.43	0.47	0.37	0.37	0.37	-15.12%	-
Apr 23, 2026	0.46	0.51	0.43	0.43	0.43	-15.35%	-
Apr 22, 2026	0.45	0.52	0.45	0.51	0.51	2.42%	-
Apr 21, 2026	0.45	0.51	0.45	0.50	0.50	0.20%	-
Apr 20, 2026	0.44	0.50	0.44	0.50	0.50	-0.20%	-
Apr 17, 2026	0.46	0.50	0.46	0.50	0.50	-0.80%	-
Apr 16, 2026	0.44	0.50	0.44	0.50	0.50	4.17%	-
Apr 15, 2026	0.45	0.50	0.45	0.48	0.48	-0.21%	-
Apr 14, 2026	0.43	0.50	0.43	0.48	0.48	-1.43%	-
Apr 13, 2026	0.40	0.49	0.40	0.49	0.49	3.61%	-
Apr 10, 2026	0.47	0.47	0.47	0.47	0.47	1.07%	-
Apr 9, 2026	0.42	0.47	0.42	0.47	0.47	0.22%	-
Apr 8, 2026	0.41	0.47	0.39	0.47	0.47	1.31%	-
Apr 7, 2026	0.46	0.46	0.41	0.46	0.46	14.46%	-
Apr 2, 2026	0.30	0.45	0.30	0.40	0.40	0.25%	-
Apr 1, 2026	0.35	0.40	0.34	0.40	0.40	-1.96%	-
Mar 31, 2026	0.40	0.41	0.40	0.41	0.41	4.08%	400
Mar 30, 2026	0.34	0.39	0.34	0.39	0.39	14.29%	-
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-12.05%	-
Mar 26, 2026	0.34	0.39	0.34	0.39	0.39	2.36%	-
Mar 25, 2026	0.35	0.41	0.35	0.38	0.38	15.11%	60
Mar 24, 2026	0.40	0.40	0.33	0.33	0.33	-11.97%	100
Mar 23, 2026	0.33	0.40	0.30	0.38	0.38	1.08%	40
Mar 20, 2026	0.34	0.40	0.34	0.37	0.37	3.33%	-
Mar 19, 2026	0.40	0.41	0.36	0.36	0.36	-16.28%	200
Mar 18, 2026	0.36	0.43	0.36	0.43	0.43	2.38%	-
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	-
Mar 16, 2026	0.40	0.43	0.40	0.40	0.40	-7.83%	-
Mar 13, 2026	0.40	0.45	0.40	0.43	0.43	-3.56%	-
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	-
Mar 11, 2026	0.42	0.48	0.42	0.46	0.46	-1.50%	-
Mar 10, 2026	0.44	0.49	0.44	0.47	0.47	-4.69%	-
Mar 9, 2026	0.45	0.51	0.42	0.49	0.49	-2.78%	-
Mar 6, 2026	0.48	0.52	0.48	0.50	0.50	-3.45%	-
Mar 5, 2026	0.38	0.53	0.38	0.52	0.52	34.88%	-
Mar 4, 2026	0.50	0.56	0.39	0.39	0.39	-28.33%	-
Mar 3, 2026	0.51	0.57	0.51	0.54	0.54	-2.53%	200
Mar 2, 2026	0.41	0.57	0.41	0.55	0.55	31.90%	200
Feb 27, 2026	0.41	0.56	0.41	0.42	0.42	1.69%	-
Feb 26, 2026	0.41	0.56	0.41	0.41	0.41	-26.25%	-
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	-
Feb 24, 2026	0.42	0.57	0.42	0.55	0.55	30.33%	-
Feb 23, 2026	0.59	0.59	0.42	0.42	0.42	-1.63%	400
Feb 20, 2026	0.52	0.58	0.43	0.43	0.43	-23.39%	-
Feb 19, 2026	0.42	0.56	0.42	0.56	0.56	33.02%	-
Feb 18, 2026	0.49	0.58	0.42	0.42	0.42	-23.45%	-
Feb 17, 2026	0.49	0.58	0.49	0.55	0.55	-	-
Feb 16, 2026	0.55	0.58	0.55	0.55	0.55	-5.50%	-
Feb 13, 2026	0.55	0.59	0.55	0.58	0.58	-2.02%	-
Feb 12, 2026	0.46	0.60	0.46	0.59	0.59	30.26%	-
Feb 11, 2026	0.46	0.60	0.46	0.46	0.46	-0.44%	-
Feb 10, 2026	0.52	0.61	0.46	0.46	0.46	-12.60%	-
Feb 9, 2026	0.46	0.60	0.46	0.52	0.52	14.16%	-
Feb 6, 2026	0.39	0.46	0.39	0.46	0.46	16.50%	-
Feb 5, 2026	0.46	0.61	0.39	0.39	0.39	-14.35%	-
Feb 4, 2026	0.46	0.61	0.46	0.46	0.46	-	-
Feb 3, 2026	0.46	0.60	0.46	0.46	0.46	-0.86%	2,400
Feb 2, 2026	0.43	0.59	0.43	0.46	0.46	8.41%	-
Jan 30, 2026	0.44	0.59	0.37	0.43	0.43	-2.73%	-
Jan 29, 2026	0.44	0.59	0.44	0.44	0.44	-	-
Jan 28, 2026	0.44	0.59	0.36	0.44	0.44	0.23%	-
Jan 27, 2026	0.46	0.60	0.44	0.44	0.44	-3.94%	-
Jan 26, 2026	0.56	0.60	0.46	0.46	0.46	-22.54%	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	31.11%	-
Jan 22, 2026	0.58	0.63	0.45	0.45	0.45	-28.12%	-
Jan 21, 2026	0.58	0.63	0.58	0.63	0.63	30.69%	-
Jan 20, 2026	0.59	0.64	0.48	0.48	0.48	-3.23%	-
Jan 19, 2026	0.64	0.65	0.50	0.50	0.50	-23.85%	-
Jan 16, 2026	0.65	0.65	0.65	0.65	0.65	25.97%	-
Jan 15, 2026	0.52	0.66	0.52	0.52	0.52	-0.39%	-
Jan 14, 2026	0.53	0.68	0.52	0.52	0.52	-1.52%	-
Jan 13, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jan 12, 2026	0.52	0.66	0.52	0.52	0.52	-0.77%	-
Jan 9, 2026	0.63	0.69	0.52	0.52	0.52	-16.93%	-
Jan 8, 2026	0.63	0.63	0.63	0.63	0.63	0.32%	-
Jan 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.58%	-
Jan 6, 2026	0.62	0.65	0.62	0.63	0.63	1.60%	-
Jan 5, 2026	0.63	0.63	0.62	0.62	0.62	-	-
Jan 2, 2026	0.64	0.65	0.62	0.62	0.62	5.05%	600
Dec 30, 2025	0.59	0.59	0.59	0.59	0.59	0.34%	-
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	9.40%	-
Dec 22, 2025	0.53	0.53	0.53	0.53	0.53	1.14%	-
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	-0.75%	-
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-0.75%	-
Dec 15, 2025	0.53	0.53	0.53	0.53	0.53	1.52%	-
Dec 12, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-5.05%	-
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 9, 2025	0.55	0.57	0.55	0.55	0.55	-2.81%	-
Dec 8, 2025	0.58	0.59	0.57	0.57	0.57	-2.06%	-
Dec 5, 2025	0.58	0.59	0.58	0.58	0.58	-1.02%	-
Dec 4, 2025	0.58	0.59	0.58	0.59	0.59	1.03%	-
Dec 3, 2025	0.58	0.59	0.58	0.58	0.58	-	-
Dec 2, 2025	0.58	0.59	0.58	0.58	0.58	1.04%	-
Dec 1, 2025	0.57	0.58	0.57	0.58	0.58	-	-
Nov 28, 2025	0.58	0.60	0.57	0.58	0.58	-2.04%	-
Nov 27, 2025	0.58	0.59	0.58	0.59	0.59	2.44%	-
Nov 26, 2025	0.59	0.60	0.57	0.57	0.57	-4.33%	-