Skip to main content
Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
11.11
+0.03 (0.27%)
At close: Sep 26, 2024, 4:00 PM
11.07
-0.04 (-0.36%)
After-hours: Sep 26, 2024, 5:41 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202411.1511.4411.1011.1111.110.27%1,134,144
Sep 25, 202411.3411.3611.0311.0811.08-2.55%1,186,708
Sep 24, 202411.6411.6911.3411.3711.37-2.32%1,233,765
Sep 23, 202412.0112.0111.6311.6411.64-3.16%1,349,854
Sep 20, 202412.1412.1511.9412.0212.02-1.64%1,577,587
Sep 19, 202412.4512.4612.1512.2212.220.16%1,092,287
Sep 18, 202412.2912.4912.0812.2012.20-1.61%1,080,567
Sep 17, 202412.2912.5412.2512.4012.401.72%1,350,827
Sep 16, 202411.7712.3111.7412.1912.193.74%1,481,614
Sep 13, 202411.6411.9311.5711.7511.752.00%1,249,554
Sep 12, 202411.2911.5311.1611.5211.522.40%1,113,398
Sep 11, 202411.5511.5511.1511.2511.25-2.85%1,375,072
Sep 10, 202411.4511.6511.3811.5811.580.96%1,032,790
Sep 9, 202411.5311.6611.3411.4711.47-0.52%1,061,799
Sep 6, 202411.4611.6311.3211.5311.530.09%1,090,192
Sep 5, 202411.6511.6511.3411.5211.52-0.35%1,178,572
Sep 4, 202411.3011.6311.1411.5611.561.94%1,287,089
Sep 3, 202411.1011.5111.1011.3411.340.62%1,481,346
Aug 30, 202411.1211.3111.0111.2711.271.90%1,565,490
Aug 29, 202410.9511.1310.8611.0611.061.84%1,523,326
Aug 28, 202410.8610.9810.6710.8610.86-1.00%1,205,910
Aug 27, 202410.9811.0210.7610.9710.97-0.99%1,060,250
Aug 26, 202410.7611.1810.7411.0811.083.65%1,356,649
Aug 23, 202410.8310.9010.6410.6910.69-0.37%895,944
Aug 22, 202410.8810.8810.6810.7310.73-1.47%799,295
Aug 21, 202410.7911.0410.7510.8910.891.21%1,022,258
Aug 20, 202411.0611.0610.7610.7610.76-2.71%1,136,411
Aug 19, 202411.1011.2411.0011.0611.06-0.27%1,770,947
Aug 16, 202410.8711.1210.8211.0911.091.46%1,355,518
Aug 15, 202410.4511.1010.4510.9310.935.91%1,787,066
Aug 14, 202410.3010.4210.0510.3210.320.88%1,561,531
Aug 13, 202410.3310.6210.1210.2310.23-0.20%1,989,175
Aug 12, 202410.5510.6610.2110.2510.25-3.12%1,724,213
Aug 9, 202410.2210.5910.0910.5810.581.34%1,988,288
Aug 8, 20249.5710.779.4610.4410.4413.48%3,808,081
Aug 7, 20249.649.779.189.209.20-4.37%3,005,787
Aug 6, 20249.749.909.589.629.62-0.82%1,516,069
Aug 5, 20249.519.939.519.709.70-3.96%2,047,646
Aug 2, 202410.1910.249.9010.1010.10-3.16%2,234,805
Aug 1, 202410.7510.8010.3310.4310.43-1.88%1,518,421
Jul 31, 202410.7910.8910.5810.6310.63-1.21%1,328,143
Jul 30, 202410.5410.7910.3210.7610.761.70%1,880,869
Jul 29, 202410.7510.7810.3910.5810.58-2.67%1,928,655
Jul 26, 202410.9811.0510.7610.8710.870.28%1,420,393
Jul 25, 202410.5510.9210.5110.8410.842.65%1,728,780
Jul 24, 202410.8210.8210.5110.5610.56-3.74%1,759,139
Jul 23, 202411.2511.3010.7510.9710.932.43%2,130,511
Jul 22, 202411.1911.2610.6410.7110.68-4.29%2,103,452
Jul 19, 202411.2611.3711.1111.1911.15-0.62%1,133,533
Jul 18, 202411.3511.4811.2211.2611.22-1.83%1,265,588
Jul 17, 202410.9611.5710.9311.4711.433.89%2,368,857
Jul 16, 202410.7511.0810.7111.0411.003.56%1,509,395
Jul 15, 202410.9811.1710.6510.6610.63-2.47%2,529,721
Jul 12, 202410.3210.9610.3210.9310.896.53%4,530,365
Jul 11, 20249.8510.289.8510.2610.235.02%2,222,157
Jul 10, 20249.809.879.709.779.740.31%1,708,082
Jul 9, 202410.0510.109.739.749.71-2.99%1,922,921
Jul 8, 202410.2310.3010.0110.0410.01-1.76%1,449,062
Jul 5, 202410.0510.249.9910.2210.191.19%1,728,276
Jul 3, 20249.9410.179.8510.1010.073.06%1,081,073
Jul 2, 202410.2110.219.769.809.77-4.02%3,619,602
Jul 1, 202410.7410.7510.0610.2110.18-5.11%3,094,821
Jun 28, 202410.6210.8110.4710.7610.721.32%4,298,044
Jun 27, 202410.9110.9110.6110.6210.59-2.48%1,875,665
Jun 26, 202411.0011.1510.8610.8910.85-1.98%1,958,630
Jun 25, 202411.1511.1510.8911.1111.07-0.18%1,627,217
Jun 24, 202411.2211.2611.0211.1311.09-1.24%1,728,091
Jun 21, 202411.3211.3711.0711.2711.23-0.62%1,766,862
Jun 20, 202411.5211.5611.2111.3411.30-1.99%1,831,382
Jun 18, 202411.7911.8411.4111.5711.53-2.28%1,631,921
Jun 17, 202411.5512.0111.5311.8411.801.81%1,483,518
Jun 14, 202411.9812.0211.6211.6311.59-3.57%1,838,536
Jun 13, 202412.0112.1411.8712.0612.02-0.08%2,194,984
Jun 12, 202411.6112.1411.5212.0712.034.96%3,831,134
Jun 11, 202411.3711.7511.1411.5011.461.59%3,853,132
Jun 10, 202411.2411.3710.9111.3211.286.49%4,135,189
Jun 7, 202410.6511.0610.6010.6310.60-0.84%2,126,531
Jun 6, 202410.3210.8110.2910.7210.693.98%2,276,776
Jun 5, 202410.2510.3710.0710.3110.280.59%2,270,932
Jun 4, 202410.6310.6710.2410.2510.22-3.57%2,501,828
Jun 3, 202411.0711.5110.6110.6310.601.63%3,680,542
May 31, 202410.2310.4810.1810.4610.432.95%2,345,658
May 30, 202410.1010.209.9910.1610.130.40%2,345,430
May 29, 202410.6810.6810.1210.1210.09-5.95%3,438,495
May 28, 202411.2111.2110.7510.7610.72-3.50%2,597,012
May 24, 202411.3111.3511.1311.1511.11-1.41%1,497,536
May 23, 202411.7011.7411.2211.3111.27-3.33%2,298,207
May 22, 202411.6911.7911.6111.7011.660.09%1,144,193
May 21, 202411.9611.9711.6511.6911.65-2.42%1,793,272
May 20, 202412.0012.0711.7911.9811.94-0.50%1,984,234
May 17, 202411.9112.0911.8512.0412.001.01%1,707,180
May 16, 202411.9012.0811.6811.9211.880.85%2,194,308
May 15, 202411.9212.0111.6511.8211.78-0.76%3,470,175
May 14, 202412.4212.4511.8511.9111.87-3.33%4,340,131
May 13, 202412.9813.1012.2812.3212.28-5.30%2,726,456
May 10, 202412.9813.2512.8313.0112.970.54%2,133,661
May 9, 202413.0513.1512.4012.9412.901.81%4,199,961
May 8, 202412.7112.9712.5712.7112.67-0.86%4,345,075
May 7, 202412.8812.8912.6612.8212.78-0.47%3,106,937
May 6, 202412.8712.9712.6712.8812.841.74%1,892,259