Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.170
-0.430 (-9.35%)
At close: Nov 6, 2026, 4:00 PM EST
4.099
-0.071 (-1.70%)
After-hours: Nov 6, 2026, 7:57 PM EST
Krispy Kreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.44 | 4.48 | 3.81 | 4.17 | 4.17 | -9.35% | 9,684,274 |
| Nov 5, 2026 | 3.58 | 5.03 | 3.54 | 4.60 | 4.60 | 30.68% | 29,062,041 |
| Nov 4, 2026 | 3.33 | 3.52 | 3.33 | 3.52 | 3.52 | 7.65% | 4,350,734 |
| Nov 3, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | 3.27 | -3.54% | 3,431,665 |
| Nov 2, 2026 | 3.29 | 3.51 | 3.29 | 3.39 | 3.39 | 3.51% | 6,110,428 |
| Oct 30, 2026 | 3.22 | 3.30 | 3.21 | 3.28 | 3.28 | 2.34% | 3,756,833 |
| Oct 29, 2026 | 3.09 | 3.21 | 3.06 | 3.20 | 3.20 | 4.92% | 3,695,239 |
| Oct 28, 2026 | 2.91 | 3.07 | 2.90 | 3.05 | 3.05 | 4.81% | 3,860,340 |
| Oct 27, 2026 | 2.88 | 2.92 | 2.82 | 2.91 | 2.91 | 1.04% | 3,060,911 |
| Oct 26, 2026 | 2.86 | 2.91 | 2.82 | 2.88 | 2.88 | 2.13% | 4,291,885 |
| Oct 23, 2026 | 2.93 | 2.93 | 2.81 | 2.82 | 2.82 | -4.41% | 3,979,892 |
| Oct 22, 2026 | 2.87 | 2.96 | 2.86 | 2.95 | 2.95 | 2.43% | 3,483,658 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.86 | 2.88 | 2.88 | -3.03% | 2,460,286 |
| Oct 20, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 1,275,258 |
| Oct 19, 2026 | 3.01 | 3.01 | 2.90 | 2.95 | 2.95 | -2.32% | 1,945,631 |
| Oct 16, 2026 | 3.14 | 3.17 | 3.01 | 3.02 | 3.02 | -2.58% | 1,395,831 |
| Oct 15, 2026 | 3.05 | 3.18 | 3.05 | 3.10 | 3.10 | 1.64% | 1,692,743 |
| Oct 14, 2026 | 3.06 | 3.11 | 3.00 | 3.05 | 3.05 | -0.65% | 2,069,529 |
| Oct 13, 2026 | 3.04 | 3.12 | 3.01 | 3.07 | 3.07 | 1.32% | 2,489,881 |
| Oct 12, 2026 | 2.94 | 3.06 | 2.91 | 3.03 | 3.03 | 2.36% | 2,195,310 |
| Oct 9, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -1.66% | 1,608,762 |
| Oct 8, 2026 | 2.90 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 2,293,462 |
| Oct 7, 2026 | 2.99 | 3.00 | 2.90 | 2.92 | 2.92 | -3.31% | 1,978,260 |
| Oct 6, 2026 | 2.90 | 3.05 | 2.90 | 3.02 | 3.02 | 4.50% | 2,250,896 |
| Oct 5, 2026 | 2.90 | 2.91 | 2.83 | 2.89 | 2.89 | - | 1,772,101 |
| Oct 2, 2026 | 2.92 | 2.93 | 2.85 | 2.89 | 2.89 | -0.34% | 1,913,445 |
| Oct 1, 2026 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | 1.05% | 2,095,160 |
| Sep 30, 2026 | 2.93 | 2.97 | 2.87 | 2.87 | 2.87 | -0.35% | 2,419,763 |
| Sep 29, 2026 | 2.90 | 2.97 | 2.87 | 2.88 | 2.88 | -0.35% | 1,725,143 |
| Sep 28, 2026 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | - | 1,656,645 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.02% | 2,299,633 |
| Sep 24, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 1,580,679 |
| Sep 23, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -1.63% | 1,403,591 |
| Sep 22, 2026 | 3.05 | 3.13 | 3.04 | 3.07 | 3.07 | 1.99% | 2,594,960 |
| Sep 21, 2026 | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 2,740,063 |
| Sep 18, 2026 | 3.02 | 3.07 | 3.02 | 3.02 | 3.02 | -0.98% | 3,437,374 |
| Sep 17, 2026 | 3.13 | 3.16 | 3.04 | 3.05 | 3.05 | -1.93% | 2,505,856 |
| Sep 16, 2026 | 3.12 | 3.17 | 3.10 | 3.11 | 3.11 | -0.32% | 1,646,756 |
| Sep 15, 2026 | 3.20 | 3.22 | 3.10 | 3.12 | 3.12 | -2.50% | 2,189,877 |
| Sep 14, 2026 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -0.31% | 1,642,015 |
| Sep 11, 2026 | 3.23 | 3.27 | 3.21 | 3.21 | 3.21 | 0.31% | 1,365,529 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 1,798,450 |
| Sep 9, 2026 | 3.28 | 3.31 | 3.20 | 3.21 | 3.21 | -3.02% | 1,552,641 |
| Sep 8, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.07% | 2,224,099 |
| Sep 4, 2026 | 3.31 | 3.45 | 3.29 | 3.38 | 3.38 | 1.20% | 1,734,503 |
| Sep 3, 2026 | 3.48 | 3.49 | 3.33 | 3.34 | 3.34 | -4.02% | 2,146,869 |
| Sep 2, 2026 | 3.35 | 3.53 | 3.35 | 3.48 | 3.48 | 3.57% | 2,150,984 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.32 | 3.36 | 3.36 | -1.75% | 2,076,542 |
| Aug 31, 2026 | 3.45 | 3.47 | 3.34 | 3.42 | 3.42 | -1.44% | 4,576,804 |
| Aug 28, 2026 | 3.40 | 3.53 | 3.40 | 3.47 | 3.47 | 1.46% | 1,580,630 |