Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
9.07
-0.05 (-0.55%)
At close: Jan 31, 2025, 4:00 PM
9.14
+0.07 (0.77%)
After-hours: Jan 31, 2025, 5:18 PM EST
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 8.90 | 8.90 | 8.57 | 8.58 | 8.55 | -4.03% | 2,742,918 |
| Jan 15, 2025 | 9.19 | 9.19 | 8.86 | 8.94 | 8.90 | -0.56% | 2,262,451 |
| Jan 14, 2025 | 9.18 | 9.21 | 8.78 | 8.99 | 8.95 | -1.96% | 1,519,469 |
| Jan 13, 2025 | 9.21 | 9.22 | 8.95 | 9.17 | 9.13 | -0.97% | 1,563,462 |
| Jan 10, 2025 | 9.28 | 9.42 | 9.19 | 9.26 | 9.22 | -0.64% | 1,379,722 |
| Jan 8, 2025 | 9.58 | 9.61 | 9.32 | 9.32 | 9.28 | -3.92% | 1,649,129 |
| Jan 7, 2025 | 9.73 | 9.80 | 9.61 | 9.70 | 9.66 | 0.10% | 1,110,609 |
| Jan 6, 2025 | 9.81 | 9.98 | 9.66 | 9.69 | 9.65 | -1.32% | 1,269,521 |
| Jan 3, 2025 | 9.80 | 9.85 | 9.65 | 9.82 | 9.78 | 0.92% | 997,039 |
| Jan 2, 2025 | 9.96 | 10.05 | 9.68 | 9.73 | 9.69 | -2.01% | 1,299,196 |
| Dec 31, 2024 | 9.63 | 10.06 | 9.62 | 9.93 | 9.89 | 3.98% | 1,494,138 |
| Dec 30, 2024 | 9.69 | 9.72 | 9.55 | 9.55 | 9.51 | -2.35% | 1,564,974 |
| Dec 27, 2024 | 9.71 | 9.94 | 9.68 | 9.78 | 9.74 | 0.51% | 1,769,293 |
| Dec 26, 2024 | 9.67 | 9.78 | 9.54 | 9.73 | 9.69 | 0.41% | 1,427,795 |
| Dec 24, 2024 | 9.52 | 9.75 | 9.50 | 9.69 | 9.65 | 2.22% | 1,192,161 |
| Dec 23, 2024 | 9.44 | 9.65 | 9.34 | 9.48 | 9.44 | 0.21% | 1,648,209 |
| Dec 20, 2024 | 9.65 | 9.68 | 9.30 | 9.46 | 9.42 | -2.87% | 5,323,847 |
| Dec 19, 2024 | 9.75 | 9.83 | 9.58 | 9.74 | 9.70 | 0.52% | 1,843,446 |
| Dec 18, 2024 | 9.79 | 10.04 | 9.60 | 9.69 | 9.65 | -0.41% | 2,169,626 |
| Dec 17, 2024 | 9.67 | 9.94 | 9.62 | 9.73 | 9.69 | 0.31% | 1,622,626 |
| Dec 16, 2024 | 9.85 | 9.93 | 9.67 | 9.70 | 9.66 | -1.82% | 1,878,892 |
| Dec 13, 2024 | 10.04 | 10.07 | 9.84 | 9.88 | 9.84 | -1.89% | 1,112,558 |
| Dec 12, 2024 | 10.09 | 10.40 | 10.03 | 10.07 | 10.03 | 0.40% | 1,320,286 |
| Dec 11, 2024 | 10.00 | 10.15 | 9.79 | 10.03 | 9.99 | -0.79% | 2,393,046 |
| Dec 10, 2024 | 10.15 | 10.23 | 9.87 | 10.11 | 10.07 | -0.30% | 1,709,747 |
| Dec 9, 2024 | 10.29 | 10.43 | 10.14 | 10.14 | 10.10 | -0.88% | 2,121,947 |
| Dec 6, 2024 | 10.48 | 10.52 | 10.23 | 10.23 | 10.19 | -1.92% | 1,684,035 |
| Dec 5, 2024 | 10.73 | 10.78 | 10.41 | 10.43 | 10.39 | -2.80% | 1,692,758 |
| Dec 4, 2024 | 10.83 | 10.90 | 10.62 | 10.73 | 10.69 | -1.47% | 1,767,601 |
| Dec 3, 2024 | 10.88 | 10.98 | 10.75 | 10.89 | 10.85 | -0.55% | 1,064,514 |
| Dec 2, 2024 | 11.06 | 11.08 | 10.88 | 10.95 | 10.91 | -0.64% | 1,238,022 |
| Nov 29, 2024 | 10.99 | 11.21 | 10.96 | 11.02 | 10.98 | 0.27% | 700,885 |
| Nov 27, 2024 | 11.03 | 11.13 | 10.91 | 10.99 | 10.95 | 0.64% | 863,966 |
| Nov 26, 2024 | 11.05 | 11.10 | 10.86 | 10.92 | 10.88 | -1.89% | 1,043,777 |
| Nov 25, 2024 | 11.20 | 11.28 | 11.09 | 11.13 | 11.09 | -0.18% | 1,253,473 |
| Nov 22, 2024 | 11.07 | 11.22 | 11.05 | 11.15 | 11.11 | 1.00% | 951,845 |
| Nov 21, 2024 | 10.90 | 11.11 | 10.80 | 11.04 | 11.00 | 1.38% | 828,696 |
| Nov 20, 2024 | 10.77 | 10.96 | 10.74 | 10.89 | 10.85 | 0.55% | 790,333 |
| Nov 19, 2024 | 10.69 | 10.87 | 10.63 | 10.83 | 10.79 | 0.56% | 1,140,980 |
| Nov 18, 2024 | 10.90 | 11.01 | 10.61 | 10.77 | 10.73 | -1.10% | 1,198,101 |
| Nov 15, 2024 | 11.15 | 11.28 | 10.87 | 10.89 | 10.85 | -1.71% | 1,148,489 |
| Nov 14, 2024 | 10.97 | 11.35 | 10.89 | 11.08 | 11.04 | 1.84% | 1,367,996 |
| Nov 13, 2024 | 11.24 | 11.25 | 10.85 | 10.88 | 10.84 | -3.80% | 2,133,720 |
| Nov 12, 2024 | 11.52 | 11.53 | 11.18 | 11.31 | 11.27 | -2.58% | 2,362,722 |
| Nov 11, 2024 | 11.50 | 11.81 | 11.48 | 11.61 | 11.56 | 1.62% | 1,898,486 |
| Nov 8, 2024 | 11.65 | 12.21 | 11.42 | 11.43 | 11.38 | -3.63% | 2,599,390 |
| Nov 7, 2024 | 11.22 | 12.27 | 11.00 | 11.86 | 11.81 | -4.55% | 6,590,004 |
| Nov 6, 2024 | 12.50 | 12.68 | 12.29 | 12.42 | 12.37 | 1.72% | 2,770,960 |
| Nov 5, 2024 | 11.75 | 12.22 | 11.73 | 12.21 | 12.16 | 3.30% | 2,026,910 |
| Nov 4, 2024 | 11.50 | 11.84 | 11.50 | 11.82 | 11.77 | 2.52% | 1,667,182 |
| Nov 1, 2024 | 11.47 | 11.74 | 11.45 | 11.53 | 11.48 | 1.41% | 1,902,816 |
| Oct 31, 2024 | 11.21 | 11.45 | 11.02 | 11.37 | 11.32 | 1.52% | 1,637,818 |
| Oct 30, 2024 | 11.54 | 11.65 | 11.19 | 11.20 | 11.16 | -2.61% | 1,628,960 |
| Oct 29, 2024 | 11.57 | 11.82 | 11.46 | 11.50 | 11.45 | -1.29% | 1,108,873 |
| Oct 28, 2024 | 11.61 | 11.75 | 11.47 | 11.65 | 11.60 | 1.13% | 954,085 |
| Oct 25, 2024 | 11.71 | 11.82 | 11.48 | 11.52 | 11.47 | -1.03% | 856,200 |
| Oct 24, 2024 | 11.49 | 11.70 | 11.47 | 11.64 | 11.59 | 1.84% | 1,037,638 |
| Oct 23, 2024 | 11.61 | 11.69 | 11.42 | 11.43 | 11.38 | -2.22% | 749,680 |
| Oct 22, 2024 | 11.46 | 11.71 | 11.42 | 11.69 | 11.61 | 1.92% | 1,007,858 |
| Oct 21, 2024 | 11.60 | 11.68 | 11.43 | 11.47 | 11.39 | -1.04% | 1,192,905 |
| Oct 18, 2024 | 11.50 | 11.65 | 11.35 | 11.59 | 11.51 | 1.05% | 1,002,499 |
| Oct 17, 2024 | 11.46 | 11.50 | 11.29 | 11.47 | 11.39 | -0.17% | 667,653 |
| Oct 16, 2024 | 11.38 | 11.57 | 11.31 | 11.49 | 11.41 | 1.68% | 1,321,397 |
| Oct 15, 2024 | 10.90 | 11.43 | 10.90 | 11.30 | 11.22 | 3.57% | 1,454,671 |
| Oct 14, 2024 | 11.02 | 11.03 | 10.84 | 10.91 | 10.83 | -1.09% | 1,161,260 |
| Oct 11, 2024 | 11.17 | 11.50 | 11.03 | 11.03 | 10.95 | -0.81% | 1,532,470 |
| Oct 10, 2024 | 10.63 | 11.14 | 10.56 | 11.12 | 11.04 | 4.61% | 1,351,034 |
| Oct 9, 2024 | 10.70 | 10.84 | 10.63 | 10.63 | 10.56 | -0.65% | 916,095 |
| Oct 8, 2024 | 10.56 | 10.72 | 10.50 | 10.70 | 10.63 | 1.71% | 841,944 |
| Oct 7, 2024 | 10.92 | 10.95 | 10.36 | 10.52 | 10.45 | -3.40% | 1,932,926 |
| Oct 4, 2024 | 11.00 | 11.19 | 10.88 | 10.89 | 10.81 | 0.18% | 1,325,109 |
| Oct 3, 2024 | 10.49 | 10.89 | 10.43 | 10.87 | 10.79 | 2.45% | 1,000,674 |
| Oct 2, 2024 | 10.50 | 10.62 | 10.27 | 10.61 | 10.54 | 0.86% | 1,048,905 |
| Oct 1, 2024 | 10.74 | 10.75 | 10.51 | 10.52 | 10.45 | -2.05% | 1,121,511 |
| Sep 30, 2024 | 10.90 | 11.05 | 10.56 | 10.74 | 10.66 | -1.65% | 2,014,135 |
| Sep 27, 2024 | 11.22 | 11.23 | 10.92 | 10.92 | 10.84 | -1.71% | 1,369,115 |
| Sep 26, 2024 | 11.15 | 11.44 | 11.10 | 11.11 | 11.03 | 0.27% | 1,135,315 |
| Sep 25, 2024 | 11.34 | 11.36 | 11.03 | 11.08 | 11.00 | -2.55% | 1,186,708 |
| Sep 24, 2024 | 11.64 | 11.69 | 11.34 | 11.37 | 11.29 | -2.32% | 1,233,765 |
| Sep 23, 2024 | 12.01 | 12.01 | 11.63 | 11.64 | 11.56 | -3.16% | 1,349,854 |
| Sep 20, 2024 | 12.14 | 12.15 | 11.94 | 12.02 | 11.94 | -1.64% | 1,577,587 |
| Sep 19, 2024 | 12.45 | 12.46 | 12.15 | 12.22 | 12.13 | 0.16% | 1,092,287 |
| Sep 18, 2024 | 12.29 | 12.49 | 12.08 | 12.20 | 12.11 | -1.61% | 1,080,567 |
| Sep 17, 2024 | 12.29 | 12.54 | 12.25 | 12.40 | 12.31 | 1.72% | 1,350,827 |
| Sep 16, 2024 | 11.77 | 12.31 | 11.74 | 12.19 | 12.10 | 3.74% | 1,481,614 |
| Sep 13, 2024 | 11.64 | 11.93 | 11.57 | 11.75 | 11.67 | 2.00% | 1,249,554 |
| Sep 12, 2024 | 11.29 | 11.53 | 11.16 | 11.52 | 11.44 | 2.40% | 1,113,398 |
| Sep 11, 2024 | 11.55 | 11.55 | 11.15 | 11.25 | 11.17 | -2.85% | 1,375,072 |
| Sep 10, 2024 | 11.45 | 11.65 | 11.38 | 11.58 | 11.50 | 0.96% | 1,032,790 |
| Sep 9, 2024 | 11.53 | 11.66 | 11.34 | 11.47 | 11.39 | -0.52% | 1,061,799 |