Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.985
-0.015 (-0.30%)
Mar 31, 2025, 2:25 PM EDT - Market open
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.91 | 5.00 | 4.87 | 4.93 | - | -1.50% | 1,255,428 |
| Mar 28, 2025 | 5.47 | 5.48 | 4.96 | 5.00 | 5.00 | -8.93% | 4,459,306 |
| Mar 27, 2025 | 5.40 | 5.59 | 5.39 | 5.49 | 5.49 | 1.29% | 2,474,391 |
| Mar 26, 2025 | 5.40 | 5.54 | 5.38 | 5.42 | 5.42 | - | 2,178,217 |
| Mar 25, 2025 | 5.68 | 5.73 | 5.42 | 5.42 | 5.42 | -3.04% | 1,897,818 |
| Mar 24, 2025 | 5.50 | 5.63 | 5.48 | 5.59 | 5.59 | 1.64% | 2,061,646 |
| Mar 21, 2025 | 5.56 | 5.58 | 5.40 | 5.50 | 5.50 | -2.48% | 2,554,638 |
| Mar 20, 2025 | 5.59 | 5.72 | 5.52 | 5.64 | 5.64 | 0.71% | 2,026,707 |
| Mar 19, 2025 | 5.70 | 5.74 | 5.46 | 5.60 | 5.60 | -2.10% | 2,296,413 |
| Mar 18, 2025 | 5.38 | 5.73 | 5.31 | 5.72 | 5.72 | 5.73% | 4,367,115 |
| Mar 17, 2025 | 5.42 | 5.51 | 5.34 | 5.41 | 5.41 | 0.93% | 2,045,760 |
| Mar 14, 2025 | 5.37 | 5.53 | 5.31 | 5.36 | 5.36 | 0.19% | 2,789,452 |
| Mar 13, 2025 | 5.52 | 5.55 | 5.32 | 5.35 | 5.35 | -3.52% | 2,739,468 |
| Mar 12, 2025 | 5.47 | 5.71 | 5.40 | 5.55 | 5.55 | 2.59% | 4,443,228 |
| Mar 11, 2025 | 5.91 | 5.92 | 5.31 | 5.41 | 5.41 | -8.39% | 6,300,741 |
| Mar 10, 2025 | 6.12 | 6.17 | 5.86 | 5.90 | 5.90 | -5.14% | 2,846,119 |
| Mar 7, 2025 | 5.88 | 6.32 | 5.86 | 6.22 | 6.22 | 6.51% | 4,256,087 |
| Mar 6, 2025 | 5.94 | 5.96 | 5.77 | 5.84 | 5.84 | -2.01% | 3,387,909 |
| Mar 5, 2025 | 6.07 | 6.18 | 5.91 | 5.96 | 5.96 | -1.32% | 3,433,759 |
| Mar 4, 2025 | 6.05 | 6.23 | 5.85 | 6.04 | 6.04 | -1.15% | 4,771,795 |
| Mar 3, 2025 | 6.31 | 6.50 | 6.11 | 6.11 | 6.11 | -1.61% | 3,966,300 |
| Feb 28, 2025 | 6.25 | 6.51 | 6.01 | 6.21 | 6.21 | 0.16% | 5,989,497 |
| Feb 27, 2025 | 5.99 | 6.41 | 5.88 | 6.20 | 6.20 | 3.94% | 9,002,298 |
| Feb 26, 2025 | 7.00 | 7.01 | 5.95 | 5.97 | 5.97 | -16.34% | 17,308,794 |
| Feb 25, 2025 | 6.46 | 7.29 | 6.35 | 7.13 | 7.13 | -21.91% | 13,508,277 |
| Feb 24, 2025 | 9.17 | 9.27 | 9.00 | 9.13 | 9.13 | -0.22% | 2,723,517 |
| Feb 21, 2025 | 9.36 | 9.43 | 9.09 | 9.15 | 9.15 | -1.29% | 1,907,532 |
| Feb 20, 2025 | 9.06 | 9.39 | 9.05 | 9.27 | 9.27 | 1.76% | 1,351,023 |
| Feb 19, 2025 | 9.06 | 9.15 | 8.99 | 9.11 | 9.11 | - | 1,718,453 |
| Feb 18, 2025 | 8.59 | 9.31 | 8.57 | 9.11 | 9.11 | 6.55% | 3,161,871 |
| Feb 14, 2025 | 8.80 | 8.88 | 8.47 | 8.55 | 8.55 | -1.95% | 1,748,364 |
| Feb 13, 2025 | 8.56 | 8.73 | 8.41 | 8.72 | 8.72 | 2.35% | 1,792,809 |
| Feb 12, 2025 | 8.74 | 8.87 | 8.47 | 8.52 | 8.52 | -3.95% | 1,515,759 |
| Feb 11, 2025 | 8.40 | 8.90 | 8.34 | 8.87 | 8.87 | 5.22% | 2,044,803 |
| Feb 10, 2025 | 8.63 | 8.63 | 8.41 | 8.43 | 8.43 | -2.20% | 1,911,845 |
| Feb 7, 2025 | 8.84 | 8.85 | 8.53 | 8.62 | 8.62 | -3.04% | 1,452,813 |
| Feb 6, 2025 | 8.78 | 9.00 | 8.72 | 8.89 | 8.89 | 1.60% | 1,463,338 |
| Feb 5, 2025 | 8.72 | 8.89 | 8.64 | 8.75 | 8.75 | -0.23% | 1,904,987 |
| Feb 4, 2025 | 8.93 | 8.98 | 8.75 | 8.77 | 8.77 | -1.13% | 1,328,304 |
| Feb 3, 2025 | 8.88 | 9.02 | 8.71 | 8.87 | 8.87 | -2.21% | 1,335,893 |
| Jan 31, 2025 | 9.11 | 9.26 | 9.01 | 9.07 | 9.07 | -0.55% | 1,739,977 |
| Jan 30, 2025 | 9.19 | 9.31 | 9.05 | 9.12 | 9.12 | -0.44% | 1,184,782 |
| Jan 29, 2025 | 9.08 | 9.19 | 9.06 | 9.16 | 9.16 | 0.33% | 967,949 |
| Jan 28, 2025 | 9.33 | 9.36 | 9.07 | 9.13 | 9.13 | -2.67% | 1,184,423 |
| Jan 27, 2025 | 9.02 | 9.56 | 8.94 | 9.38 | 9.38 | 4.92% | 2,847,703 |
| Jan 24, 2025 | 8.75 | 9.01 | 8.68 | 8.94 | 8.94 | 1.82% | 1,553,075 |
| Jan 23, 2025 | 8.65 | 8.84 | 8.53 | 8.78 | 8.78 | 0.92% | 1,664,799 |
| Jan 22, 2025 | 8.58 | 8.80 | 8.46 | 8.70 | 8.70 | 1.05% | 1,719,782 |
| Jan 21, 2025 | 8.57 | 8.85 | 8.53 | 8.61 | 8.58 | 0.35% | 2,858,671 |
| Jan 17, 2025 | 8.63 | 8.63 | 8.44 | 8.58 | 8.55 | - | 2,823,065 |