Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.155
+0.175 (4.40%)
At close: Apr 17, 2025, 4:00 PM
4.100
-0.055 (-1.32%)
Pre-market: Apr 21, 2025, 6:21 AM EDT
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.99 | 4.16 | 3.97 | 4.15 | 4.15 | 4.27% | 2,782,796 |
| Apr 16, 2025 | 4.02 | 4.10 | 3.91 | 3.98 | 3.98 | -1.73% | 2,670,583 |
| Apr 15, 2025 | 4.29 | 4.36 | 4.01 | 4.05 | 4.05 | -5.37% | 2,836,890 |
| Apr 14, 2025 | 4.30 | 4.37 | 4.19 | 4.28 | 4.28 | 1.18% | 2,062,236 |
| Apr 11, 2025 | 4.27 | 4.34 | 3.97 | 4.23 | 4.23 | -1.40% | 3,460,192 |
| Apr 10, 2025 | 4.30 | 4.34 | 4.10 | 4.29 | 4.29 | -2.94% | 2,946,390 |
| Apr 9, 2025 | 3.96 | 4.48 | 3.95 | 4.42 | 4.42 | 9.68% | 6,259,186 |
| Apr 8, 2025 | 4.60 | 4.60 | 3.92 | 4.03 | 4.03 | -8.82% | 4,869,575 |
| Apr 7, 2025 | 4.27 | 4.64 | 4.21 | 4.42 | 4.42 | 0.23% | 4,801,858 |
| Apr 4, 2025 | 4.29 | 4.44 | 4.13 | 4.41 | 4.41 | -1.34% | 4,392,474 |
| Apr 3, 2025 | 4.80 | 4.85 | 4.44 | 4.47 | 4.47 | -9.70% | 4,422,553 |
| Apr 2, 2025 | 4.82 | 4.97 | 4.79 | 4.95 | 4.95 | 1.85% | 6,507,307 |
| Apr 1, 2025 | 4.94 | 5.02 | 4.78 | 4.86 | 4.86 | -1.22% | 5,341,541 |
| Mar 31, 2025 | 4.91 | 5.03 | 4.87 | 4.92 | 4.92 | -1.60% | 3,139,736 |
| 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 |