Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.380
-0.110 (-3.15%)
Mar 23, 2026, 12:44 PM EDT - Market open
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.50 | 3.57 | 3.42 | 3.47 | - | -0.72% | 719,779 |
| Mar 20, 2026 | 3.76 | 3.77 | 3.47 | 3.49 | 3.49 | -7.18% | 2,140,383 |
| Mar 19, 2026 | 3.60 | 3.79 | 3.57 | 3.76 | 3.76 | 3.58% | 2,653,891 |
| Mar 18, 2026 | 3.62 | 3.71 | 3.58 | 3.63 | 3.63 | 1.11% | 1,328,638 |
| Mar 17, 2026 | 3.44 | 3.73 | 3.42 | 3.59 | 3.59 | 4.36% | 2,704,254 |
| Mar 16, 2026 | 3.32 | 3.45 | 3.32 | 3.44 | 3.44 | 5.20% | 2,135,649 |
| Mar 13, 2026 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | 1.87% | 2,022,328 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.14 | 3.21 | 3.21 | -1.53% | 2,227,183 |
| Mar 11, 2026 | 3.44 | 3.45 | 3.22 | 3.26 | 3.26 | -5.78% | 2,791,256 |
| Mar 10, 2026 | 3.42 | 3.57 | 3.35 | 3.46 | 3.46 | 1.17% | 2,053,600 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.34 | 3.42 | 3.42 | -2.56% | 2,082,855 |
| Mar 6, 2026 | 3.54 | 3.58 | 3.44 | 3.51 | 3.51 | -3.04% | 1,294,673 |
| Mar 5, 2026 | 3.66 | 3.76 | 3.56 | 3.62 | 3.62 | -2.16% | 1,639,514 |
| Mar 4, 2026 | 3.55 | 3.76 | 3.53 | 3.70 | 3.70 | 4.82% | 2,201,286 |
| Mar 3, 2026 | 3.39 | 3.55 | 3.34 | 3.53 | 3.53 | 0.86% | 3,009,538 |
| Mar 2, 2026 | 3.62 | 3.75 | 3.48 | 3.50 | 3.50 | -6.67% | 2,879,141 |
| Feb 27, 2026 | 3.67 | 3.77 | 3.44 | 3.75 | 3.75 | -1.83% | 4,574,040 |
| Feb 26, 2026 | 3.67 | 4.13 | 3.64 | 3.82 | 3.82 | 27.76% | 19,008,521 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 1,787,722 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.96 | 2.96 | -0.34% | 1,841,838 |
| Feb 23, 2026 | 2.98 | 3.01 | 2.90 | 2.97 | 2.97 | -1.98% | 1,702,699 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 1,567,090 |
| Feb 19, 2026 | 3.01 | 3.01 | 2.90 | 2.98 | 2.98 | -0.67% | 1,184,278 |
| Feb 18, 2026 | 2.91 | 3.09 | 2.88 | 3.00 | 3.00 | 2.74% | 1,704,153 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -1.02% | 1,615,379 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 2,098,055 |
| Feb 12, 2026 | 3.02 | 3.03 | 2.93 | 2.99 | 2.99 | -0.99% | 1,870,099 |
| Feb 11, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 2,094,390 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.03 | 3.06 | 3.06 | -0.97% | 1,507,268 |
| Feb 9, 2026 | 3.19 | 3.20 | 3.06 | 3.09 | 3.09 | -2.22% | 1,760,957 |
| Feb 6, 2026 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | 0.64% | 1,926,075 |
| Feb 5, 2026 | 3.23 | 3.26 | 3.11 | 3.14 | 3.14 | -3.68% | 1,504,094 |
| Feb 4, 2026 | 3.15 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 1,978,671 |
| Feb 3, 2026 | 3.11 | 3.22 | 3.03 | 3.11 | 3.11 | -0.32% | 2,216,110 |
| Feb 2, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 1,754,586 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 1,627,315 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 1,623,304 |
| Jan 28, 2026 | 3.42 | 3.46 | 3.13 | 3.16 | 3.16 | -5.95% | 3,045,261 |
| Jan 27, 2026 | 3.28 | 3.41 | 3.27 | 3.36 | 3.36 | 1.51% | 2,284,578 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.25 | 3.31 | 3.31 | -2.36% | 1,908,821 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 2,044,980 |
| Jan 22, 2026 | 3.53 | 3.54 | 3.40 | 3.41 | 3.41 | -2.29% | 1,879,227 |
| Jan 21, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | -0.57% | 1,952,604 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.47 | 3.51 | 3.51 | -3.31% | 3,032,049 |
| Jan 16, 2026 | 3.70 | 3.76 | 3.62 | 3.63 | 3.63 | -1.76% | 2,341,864 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.69 | 3.70 | 3.70 | -4.15% | 3,743,669 |
| Jan 14, 2026 | 4.29 | 4.32 | 3.85 | 3.86 | 3.86 | -10.56% | 3,383,591 |
| Jan 13, 2026 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -1.60% | 1,502,111 |
| Jan 12, 2026 | 4.23 | 4.49 | 4.12 | 4.38 | 4.38 | 2.34% | 2,477,209 |
| Jan 9, 2026 | 4.32 | 4.38 | 4.13 | 4.28 | 4.28 | 0.23% | 2,608,280 |