Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
2.730
-0.530 (-16.26%)
At close: May 9, 2025, 4:00 PM
2.760
+0.030 (1.10%)
After-hours: May 9, 2025, 7:59 PM EDT
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.27 | 3.30 | 2.58 | 2.73 | 2.73 | -16.26% | 31,737,799 |
| May 8, 2025 | 3.03 | 3.61 | 3.02 | 3.26 | 3.26 | -24.71% | 30,547,953 |
| May 7, 2025 | 4.40 | 4.44 | 4.20 | 4.33 | 4.33 | -0.69% | 4,866,892 |
| May 6, 2025 | 4.29 | 4.42 | 4.17 | 4.36 | 4.36 | 2.11% | 2,330,699 |
| May 5, 2025 | 4.30 | 4.36 | 4.23 | 4.27 | 4.27 | -0.93% | 1,966,804 |
| May 2, 2025 | 4.22 | 4.39 | 4.18 | 4.31 | 4.31 | 2.13% | 3,028,906 |
| May 1, 2025 | 4.12 | 4.33 | 4.12 | 4.22 | 4.22 | 2.93% | 2,721,660 |
| Apr 30, 2025 | 4.06 | 4.15 | 3.98 | 4.10 | 4.10 | -0.97% | 2,569,697 |
| Apr 29, 2025 | 4.15 | 4.18 | 4.07 | 4.14 | 4.14 | -1.19% | 2,648,890 |
| Apr 28, 2025 | 4.29 | 4.38 | 4.11 | 4.19 | 4.19 | -3.23% | 2,634,831 |
| Apr 25, 2025 | 4.24 | 4.37 | 4.20 | 4.33 | 4.33 | 0.70% | 2,245,220 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.24 | 4.30 | 4.30 | -4.02% | 3,205,550 |
| Apr 23, 2025 | 4.46 | 4.58 | 4.32 | 4.48 | 4.48 | 3.70% | 8,499,031 |
| Apr 22, 2025 | 4.38 | 4.43 | 4.26 | 4.32 | 4.29 | -0.46% | 4,660,923 |
| Apr 21, 2025 | 4.12 | 4.36 | 4.02 | 4.34 | 4.31 | 4.58% | 3,130,296 |
| Apr 17, 2025 | 3.99 | 4.16 | 3.97 | 4.15 | 4.12 | 4.27% | 2,782,796 |
| Apr 16, 2025 | 4.02 | 4.10 | 3.91 | 3.98 | 3.95 | -1.73% | 2,670,583 |
| Apr 15, 2025 | 4.29 | 4.36 | 4.01 | 4.05 | 4.02 | -5.37% | 2,836,890 |
| Apr 14, 2025 | 4.30 | 4.37 | 4.19 | 4.28 | 4.25 | 1.18% | 2,062,236 |
| Apr 11, 2025 | 4.27 | 4.34 | 3.97 | 4.23 | 4.20 | -1.40% | 3,460,192 |
| Apr 10, 2025 | 4.30 | 4.34 | 4.10 | 4.29 | 4.26 | -2.94% | 2,946,390 |
| Apr 9, 2025 | 3.96 | 4.48 | 3.95 | 4.42 | 4.39 | 9.68% | 6,259,186 |
| Apr 8, 2025 | 4.60 | 4.60 | 3.92 | 4.03 | 4.00 | -8.82% | 4,869,575 |
| Apr 7, 2025 | 4.27 | 4.64 | 4.21 | 4.42 | 4.39 | 0.23% | 4,801,858 |
| Apr 4, 2025 | 4.29 | 4.44 | 4.13 | 4.41 | 4.38 | -1.34% | 4,392,474 |
| Apr 3, 2025 | 4.80 | 4.85 | 4.44 | 4.47 | 4.44 | -9.70% | 4,422,553 |
| Apr 2, 2025 | 4.82 | 4.97 | 4.79 | 4.95 | 4.91 | 1.85% | 6,507,307 |
| Apr 1, 2025 | 4.94 | 5.02 | 4.78 | 4.86 | 4.82 | -1.22% | 5,341,541 |
| Mar 31, 2025 | 4.91 | 5.03 | 4.87 | 4.92 | 4.88 | -1.60% | 3,139,736 |
| Mar 28, 2025 | 5.47 | 5.48 | 4.96 | 5.00 | 4.96 | -8.93% | 4,459,306 |
| Mar 27, 2025 | 5.40 | 5.59 | 5.39 | 5.49 | 5.45 | 1.29% | 2,474,391 |
| Mar 26, 2025 | 5.40 | 5.54 | 5.38 | 5.42 | 5.38 | - | 2,178,217 |
| Mar 25, 2025 | 5.68 | 5.73 | 5.42 | 5.42 | 5.38 | -3.04% | 1,897,818 |
| Mar 24, 2025 | 5.50 | 5.63 | 5.48 | 5.59 | 5.55 | 1.64% | 2,061,646 |
| Mar 21, 2025 | 5.56 | 5.58 | 5.40 | 5.50 | 5.46 | -2.48% | 2,554,638 |
| Mar 20, 2025 | 5.59 | 5.72 | 5.52 | 5.64 | 5.60 | 0.71% | 2,026,707 |
| Mar 19, 2025 | 5.70 | 5.74 | 5.46 | 5.60 | 5.56 | -2.10% | 2,296,413 |
| Mar 18, 2025 | 5.38 | 5.73 | 5.31 | 5.72 | 5.68 | 5.73% | 4,367,115 |
| Mar 17, 2025 | 5.42 | 5.51 | 5.34 | 5.41 | 5.37 | 0.93% | 2,045,760 |
| Mar 14, 2025 | 5.37 | 5.53 | 5.31 | 5.36 | 5.32 | 0.19% | 2,789,452 |
| Mar 13, 2025 | 5.52 | 5.55 | 5.32 | 5.35 | 5.31 | -3.52% | 2,739,468 |
| Mar 12, 2025 | 5.47 | 5.71 | 5.40 | 5.55 | 5.50 | 2.59% | 4,443,228 |
| Mar 11, 2025 | 5.91 | 5.92 | 5.31 | 5.41 | 5.36 | -8.39% | 6,300,741 |
| Mar 10, 2025 | 6.12 | 6.17 | 5.86 | 5.90 | 5.85 | -5.14% | 2,846,119 |
| Mar 7, 2025 | 5.88 | 6.32 | 5.86 | 6.22 | 6.17 | 6.51% | 4,256,087 |
| Mar 6, 2025 | 5.94 | 5.96 | 5.77 | 5.84 | 5.80 | -2.01% | 3,387,909 |
| Mar 5, 2025 | 6.07 | 6.18 | 5.91 | 5.96 | 5.91 | -1.32% | 3,433,759 |
| Mar 4, 2025 | 6.05 | 6.23 | 5.85 | 6.04 | 5.99 | -1.15% | 4,771,795 |
| Mar 3, 2025 | 6.31 | 6.50 | 6.11 | 6.11 | 6.06 | -1.61% | 3,966,300 |
| Feb 28, 2025 | 6.25 | 6.51 | 6.01 | 6.21 | 6.16 | 0.16% | 5,989,497 |