Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
2.860
-0.030 (-1.04%)
At close: Jun 2, 2025, 4:00 PM
2.880
+0.020 (0.69%)
After-hours: Jun 2, 2025, 6:08 PM EDT

Krispy Kreme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20252.892.912.842.862.86-1.04%2,583,977
May 30, 20252.922.932.862.892.89-1.37%2,089,026
May 29, 20252.902.972.872.932.930.69%2,091,276
May 28, 20252.962.982.882.912.91-2.35%2,612,870
May 27, 20252.973.082.922.982.982.41%3,720,316
May 23, 20252.922.952.852.912.91-1.36%2,768,373
May 22, 20252.953.002.902.952.95-0.34%3,116,353
May 21, 20253.113.142.962.962.96-5.73%3,082,637
May 20, 20253.143.183.103.143.140.32%3,861,507
May 19, 20253.103.153.033.133.13-1.26%4,121,216
May 16, 20253.213.293.163.173.17-1.25%4,198,195
May 15, 20253.093.243.043.213.214.56%5,251,539
May 14, 20253.203.242.993.073.07-4.36%6,694,927
May 13, 20253.133.313.043.213.213.88%8,926,252
May 12, 20252.823.182.803.093.0913.19%16,608,591
May 9, 20253.273.302.582.732.73-16.26%31,902,286
May 8, 20253.033.613.023.263.26-24.71%30,547,953
May 7, 20254.404.444.204.334.33-0.69%4,866,892
May 6, 20254.294.424.174.364.362.11%2,330,699
May 5, 20254.304.364.234.274.27-0.93%1,966,804
May 2, 20254.224.394.184.314.312.13%3,028,906
May 1, 20254.124.334.124.224.222.93%2,721,660
Apr 30, 20254.064.153.984.104.10-0.97%2,569,697
Apr 29, 20254.154.184.074.144.14-1.19%2,648,890
Apr 28, 20254.294.384.114.194.19-3.23%2,634,831
Apr 25, 20254.244.374.204.334.330.70%2,245,220
Apr 24, 20254.554.554.244.304.30-4.02%3,205,550
Apr 23, 20254.464.584.324.484.483.70%8,499,031
Apr 22, 20254.384.434.264.324.29-0.46%4,660,923
Apr 21, 20254.124.364.024.344.314.58%3,130,296
Apr 17, 20253.994.163.974.154.124.27%2,782,796
Apr 16, 20254.024.103.913.983.95-1.73%2,670,583
Apr 15, 20254.294.364.014.054.02-5.37%2,836,890
Apr 14, 20254.304.374.194.284.251.18%2,062,236
Apr 11, 20254.274.343.974.234.20-1.40%3,460,192
Apr 10, 20254.304.344.104.294.26-2.94%2,946,390
Apr 9, 20253.964.483.954.424.399.68%6,259,186
Apr 8, 20254.604.603.924.034.00-8.82%4,869,575
Apr 7, 20254.274.644.214.424.390.23%4,801,858
Apr 4, 20254.294.444.134.414.38-1.34%4,392,474
Apr 3, 20254.804.854.444.474.44-9.70%4,422,553
Apr 2, 20254.824.974.794.954.911.85%6,507,307
Apr 1, 20254.945.024.784.864.82-1.22%5,341,541
Mar 31, 20254.915.034.874.924.88-1.60%3,139,736
Mar 28, 20255.475.484.965.004.96-8.93%4,459,306
Mar 27, 20255.405.595.395.495.451.29%2,474,391
Mar 26, 20255.405.545.385.425.38-2,178,217
Mar 25, 20255.685.735.425.425.38-3.04%1,897,818
Mar 24, 20255.505.635.485.595.551.64%2,061,646
Mar 21, 20255.565.585.405.505.46-2.48%2,554,638