Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.030
-0.330 (-7.57%)
At close: Nov 12, 2025, 4:00 PM EST
4.040
+0.010 (0.25%)
After-hours: Nov 12, 2025, 7:03 PM EST
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 4.42 | 4.46 | 4.01 | 4.03 | 4.03 | -7.57% | 6,080,987 |
| Nov 11, 2025 | 4.29 | 4.53 | 4.18 | 4.36 | 4.36 | 1.63% | 7,654,477 |
| Nov 10, 2025 | 4.21 | 4.35 | 4.12 | 4.29 | 4.29 | 3.12% | 6,572,894 |
| Nov 7, 2025 | 3.89 | 4.28 | 3.84 | 4.16 | 4.16 | 6.39% | 8,868,150 |
| Nov 6, 2025 | 4.23 | 4.50 | 3.90 | 3.91 | 3.91 | 3.71% | 12,140,219 |
| Nov 5, 2025 | 3.48 | 3.88 | 3.46 | 3.77 | 3.77 | 7.71% | 5,742,783 |
| Nov 4, 2025 | 3.63 | 3.64 | 3.49 | 3.50 | 3.50 | -4.89% | 6,386,549 |
| Nov 3, 2025 | 3.55 | 3.74 | 3.55 | 3.68 | 3.68 | 2.51% | 5,516,280 |
| Oct 31, 2025 | 3.61 | 3.65 | 3.46 | 3.59 | 3.59 | -1.10% | 5,505,230 |
| Oct 30, 2025 | 3.71 | 3.82 | 3.61 | 3.63 | 3.63 | -4.22% | 4,802,577 |
| Oct 29, 2025 | 3.99 | 4.04 | 3.78 | 3.79 | 3.79 | -6.19% | 4,413,850 |
| Oct 28, 2025 | 4.05 | 4.18 | 3.99 | 4.04 | 4.04 | -2.88% | 6,467,057 |
| Oct 27, 2025 | 3.94 | 4.34 | 3.90 | 4.16 | 4.16 | 4.52% | 11,174,877 |
| Oct 24, 2025 | 4.16 | 4.24 | 3.60 | 3.98 | 3.98 | -3.16% | 14,500,161 |
| Oct 23, 2025 | 3.94 | 4.31 | 3.87 | 4.11 | 4.11 | 1.99% | 24,528,001 |
| Oct 22, 2025 | 4.66 | 5.11 | 3.88 | 4.03 | 4.03 | 8.63% | 152,843,453 |
| Oct 21, 2025 | 3.25 | 3.83 | 3.21 | 3.71 | 3.71 | 13.80% | 22,690,984 |
| Oct 20, 2025 | 3.25 | 3.37 | 3.22 | 3.26 | 3.26 | 1.24% | 2,385,408 |
| Oct 17, 2025 | 3.33 | 3.36 | 3.20 | 3.22 | 3.22 | -3.59% | 3,392,504 |
| Oct 16, 2025 | 3.32 | 3.39 | 3.25 | 3.34 | 3.34 | 1.21% | 4,237,069 |
| Oct 15, 2025 | 3.54 | 3.59 | 3.30 | 3.30 | 3.30 | -5.44% | 3,416,634 |
| Oct 14, 2025 | 3.29 | 3.56 | 3.25 | 3.49 | 3.49 | 3.87% | 4,549,445 |
| Oct 13, 2025 | 3.32 | 3.36 | 3.25 | 3.36 | 3.36 | 2.13% | 2,465,482 |
| Oct 10, 2025 | 3.43 | 3.47 | 3.27 | 3.29 | 3.29 | -4.08% | 4,318,800 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 2,216,238 |
| Oct 8, 2025 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | 1.75% | 4,357,382 |
| Oct 7, 2025 | 3.66 | 3.70 | 3.41 | 3.43 | 3.43 | -6.28% | 5,774,334 |
| Oct 6, 2025 | 3.80 | 3.81 | 3.65 | 3.66 | 3.66 | -3.17% | 4,528,121 |
| Oct 3, 2025 | 3.74 | 3.83 | 3.66 | 3.78 | 3.78 | 0.53% | 4,594,208 |
| Oct 2, 2025 | 3.81 | 3.85 | 3.65 | 3.76 | 3.76 | -1.83% | 4,102,707 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.66 | 3.83 | 3.83 | -1.03% | 4,989,674 |
| Sep 30, 2025 | 3.59 | 3.88 | 3.56 | 3.87 | 3.87 | 8.40% | 7,314,618 |
| Sep 29, 2025 | 3.48 | 3.64 | 3.35 | 3.57 | 3.57 | 4.08% | 5,797,138 |
| Sep 26, 2025 | 3.21 | 3.46 | 3.15 | 3.43 | 3.43 | 5.21% | 6,285,859 |
| Sep 25, 2025 | 3.30 | 3.31 | 3.17 | 3.26 | 3.26 | -1.51% | 2,678,722 |
| Sep 24, 2025 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 2,666,722 |
| Sep 23, 2025 | 3.36 | 3.46 | 3.23 | 3.26 | 3.26 | -2.69% | 4,283,151 |
| Sep 22, 2025 | 3.36 | 3.42 | 3.25 | 3.35 | 3.35 | -2.05% | 4,331,891 |
| Sep 19, 2025 | 3.77 | 3.86 | 3.42 | 3.42 | 3.42 | -6.04% | 9,529,098 |
| Sep 18, 2025 | 3.35 | 3.70 | 3.26 | 3.64 | 3.64 | 15.56% | 12,090,390 |
| Sep 17, 2025 | 3.13 | 3.48 | 3.13 | 3.15 | 3.15 | 0.96% | 10,885,744 |
| Sep 16, 2025 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | -0.32% | 1,740,166 |
| Sep 15, 2025 | 3.16 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 2,239,305 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.08 | 3.16 | 3.16 | 0.32% | 2,554,408 |
| Sep 11, 2025 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 5.00% | 2,790,468 |
| Sep 10, 2025 | 3.07 | 3.09 | 2.95 | 3.00 | 3.00 | -3.23% | 5,005,399 |
| Sep 9, 2025 | 3.15 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 3,245,149 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.15 | 3.15 | 3.15 | -6.80% | 4,658,725 |
| Sep 5, 2025 | 3.40 | 3.58 | 3.37 | 3.38 | 3.38 | -0.59% | 3,206,495 |
| Sep 4, 2025 | 3.33 | 3.43 | 3.28 | 3.40 | 3.40 | 2.72% | 3,971,848 |