Krispy Kreme, Inc. (BMV:DNUT)
Mexico · Delayed Price · Currency is MXN 53.00
-1.80 (-3.28%)
At close: Feb 9, 2026
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 53.50 | 53.55 | 53.00 | 53.00 | 53.00 | -3.28% | 236 |
| Feb 6, 2026 | 56.00 | 56.00 | 54.80 | 54.80 | 54.80 | 0.55% | 8,012 |
| Feb 5, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 2,036 |
| Feb 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.87% | 60 |
| Feb 3, 2026 | 54.00 | 54.10 | 53.10 | 53.40 | 53.40 | -1.11% | 197 |
| Jan 30, 2026 | 53.70 | 54.00 | 53.60 | 54.00 | 54.00 | -1.82% | 3,969 |
| Jan 29, 2026 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | -0.09% | 152 |
| Jan 28, 2026 | 57.58 | 57.58 | 55.00 | 55.05 | 55.05 | -4.38% | 1,123 |
| Jan 27, 2026 | 57.57 | 57.95 | 57.57 | 57.57 | 57.57 | -0.16% | 77 |
| Jan 26, 2026 | 57.65 | 57.66 | 57.65 | 57.66 | 57.66 | -2.29% | 264 |
| Jan 23, 2026 | 59.20 | 59.20 | 59.00 | 59.01 | 59.01 | -1.65% | 98 |
| Jan 22, 2026 | 60.05 | 61.70 | 60.00 | 60.00 | 60.00 | -0.83% | 642 |
| Jan 21, 2026 | 63.00 | 63.00 | 60.50 | 60.50 | 60.50 | -1.63% | 166 |
| Jan 20, 2026 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | -5.17% | 304 |
| Jan 16, 2026 | 66.50 | 66.50 | 64.85 | 64.85 | 64.85 | -1.11% | 8,403 |
| Jan 15, 2026 | 69.12 | 69.12 | 65.50 | 65.58 | 65.58 | -11.52% | 3,106 |
| Jan 14, 2026 | 80.00 | 80.00 | 74.12 | 74.12 | 74.12 | -7.35% | 186 |
| Jan 12, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 5.32% | 81 |
| Jan 9, 2026 | 75.50 | 75.96 | 75.50 | 75.96 | 75.96 | -2.62% | 25 |
| Jan 8, 2026 | 78.20 | 78.20 | 77.01 | 78.00 | 78.00 | -2.50% | 200 |
| Jan 6, 2026 | 79.00 | 80.00 | 78.20 | 80.00 | 80.00 | 5.26% | 6,288 |
| Jan 5, 2026 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 3.39% | 2,166 |
| Jan 2, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.84% | 36 |
| Dec 31, 2025 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | -0.14% | 338 |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 370 |
| Dec 29, 2025 | 75.80 | 78.00 | 75.00 | 75.00 | 75.00 | -1.03% | 148 |
| Dec 24, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.24% | 14 |
| Dec 23, 2025 | 79.00 | 79.00 | 74.85 | 74.85 | 74.85 | -6.44% | 4,731 |
| Dec 22, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -4.19% | 1,307 |
| Dec 19, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 4.93% | 175 |
| Dec 16, 2025 | 78.04 | 79.58 | 78.04 | 79.58 | 79.58 | -0.60% | 225 |
| Dec 15, 2025 | 79.00 | 80.06 | 79.00 | 80.06 | 80.06 | 0.08% | 34 |
| Dec 11, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 0.86% | 300 |
| Dec 9, 2025 | 80.00 | 80.00 | 79.32 | 79.32 | 79.32 | -0.85% | 2,217 |
| Dec 8, 2025 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | 3.71% | 173 |
| Dec 5, 2025 | 77.00 | 77.14 | 77.00 | 77.14 | 77.14 | -2.11% | 125 |
| Dec 3, 2025 | 77.00 | 78.80 | 77.00 | 78.80 | 78.80 | 3.68% | 70 |
| Dec 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 12 |
| Nov 28, 2025 | 73.73 | 77.00 | 73.73 | 77.00 | 77.00 | 7.69% | 21 |
| Nov 27, 2025 | 73.15 | 73.15 | 71.50 | 71.50 | 71.50 | - | 34 |
| Nov 25, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 2.74% | 52 |
| Nov 21, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.86% | 6 |
| Nov 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | 60 |
| Nov 19, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -12.12% | 99 |
| Nov 12, 2025 | 80.00 | 80.00 | 76.81 | 76.81 | 76.81 | -3.99% | 29 |
| Nov 11, 2025 | 78.00 | 80.44 | 78.00 | 80.00 | 80.00 | 1.39% | 106 |
| Nov 10, 2025 | 77.50 | 79.98 | 77.50 | 78.90 | 78.90 | 1.81% | 236 |
| Nov 7, 2025 | 75.00 | 78.50 | 75.00 | 77.50 | 77.50 | 7.34% | 331 |
| Nov 6, 2025 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | 3.88% | 311 |
| Nov 5, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 5.30% | 414 |