Krispy Kreme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.07	11.22	11.05	11.15	11.15	1.00%	951,845
Nov 21, 2024	10.90	11.11	10.80	11.04	11.04	1.38%	828,696
Nov 20, 2024	10.77	10.96	10.74	10.89	10.89	0.55%	790,333
Nov 19, 2024	10.69	10.87	10.63	10.83	10.83	0.56%	1,140,980
Nov 18, 2024	10.90	11.01	10.61	10.77	10.77	-1.10%	1,198,101
Nov 15, 2024	11.15	11.28	10.87	10.89	10.89	-1.71%	1,148,489
Nov 14, 2024	10.97	11.35	10.89	11.08	11.08	1.84%	1,367,996
Nov 13, 2024	11.24	11.25	10.85	10.88	10.88	-3.80%	2,133,720
Nov 12, 2024	11.52	11.53	11.18	11.31	11.31	-2.58%	2,362,722
Nov 11, 2024	11.50	11.81	11.48	11.61	11.61	1.62%	1,898,486
Nov 8, 2024	11.65	12.21	11.42	11.43	11.43	-3.63%	2,599,390
Nov 7, 2024	11.22	12.27	11.00	11.86	11.86	-4.55%	6,590,004
Nov 6, 2024	12.50	12.68	12.29	12.42	12.42	1.72%	2,770,960
Nov 5, 2024	11.75	12.22	11.73	12.21	12.21	3.30%	2,026,910
Nov 4, 2024	11.50	11.84	11.50	11.82	11.82	2.52%	1,667,182
Nov 1, 2024	11.47	11.74	11.45	11.53	11.53	1.41%	1,902,816
Oct 31, 2024	11.21	11.45	11.02	11.37	11.37	1.52%	1,637,818
Oct 30, 2024	11.54	11.65	11.19	11.20	11.20	-2.61%	1,628,960
Oct 29, 2024	11.57	11.82	11.46	11.50	11.50	-1.29%	1,108,873
Oct 28, 2024	11.61	11.75	11.47	11.65	11.65	1.13%	954,085
Oct 25, 2024	11.71	11.82	11.48	11.52	11.52	-1.03%	856,200
Oct 24, 2024	11.49	11.70	11.47	11.64	11.64	1.84%	1,037,638
Oct 23, 2024	11.61	11.69	11.42	11.43	11.43	-2.22%	749,680
Oct 22, 2024	11.46	11.71	11.42	11.69	11.65	1.92%	1,007,858
Oct 21, 2024	11.60	11.68	11.43	11.47	11.44	-1.04%	1,192,905
Oct 18, 2024	11.50	11.65	11.35	11.59	11.56	1.05%	1,002,499
Oct 17, 2024	11.46	11.50	11.29	11.47	11.44	-0.17%	667,653
Oct 16, 2024	11.38	11.57	11.31	11.49	11.46	1.68%	1,321,397
Oct 15, 2024	10.90	11.43	10.90	11.30	11.27	3.57%	1,454,671
Oct 14, 2024	11.02	11.03	10.84	10.91	10.88	-1.09%	1,161,260
Oct 11, 2024	11.17	11.50	11.03	11.03	11.00	-0.81%	1,532,470
Oct 10, 2024	10.63	11.14	10.56	11.12	11.09	4.61%	1,351,034
Oct 9, 2024	10.70	10.84	10.63	10.63	10.60	-0.65%	916,095
Oct 8, 2024	10.56	10.72	10.50	10.70	10.67	1.71%	841,944
Oct 7, 2024	10.92	10.95	10.36	10.52	10.49	-3.40%	1,932,926
Oct 4, 2024	11.00	11.19	10.88	10.89	10.86	0.18%	1,325,109
Oct 3, 2024	10.49	10.89	10.43	10.87	10.84	2.45%	1,000,674
Oct 2, 2024	10.50	10.62	10.27	10.61	10.58	0.86%	1,048,905
Oct 1, 2024	10.74	10.75	10.51	10.52	10.49	-2.05%	1,121,511
Sep 30, 2024	10.90	11.05	10.56	10.74	10.71	-1.65%	2,014,135
Sep 27, 2024	11.22	11.23	10.92	10.92	10.89	-1.71%	1,369,115
Sep 26, 2024	11.15	11.44	11.10	11.11	11.08	0.27%	1,135,315
Sep 25, 2024	11.34	11.36	11.03	11.08	11.05	-2.55%	1,186,708
Sep 24, 2024	11.64	11.69	11.34	11.37	11.34	-2.32%	1,233,765
Sep 23, 2024	12.01	12.01	11.63	11.64	11.60	-3.16%	1,349,854
Sep 20, 2024	12.14	12.15	11.94	12.02	11.98	-1.64%	1,577,587
Sep 19, 2024	12.45	12.46	12.15	12.22	12.18	0.16%	1,092,287
Sep 18, 2024	12.29	12.49	12.08	12.20	12.16	-1.61%	1,080,567
Sep 17, 2024	12.29	12.54	12.25	12.40	12.36	1.72%	1,350,827
Sep 16, 2024	11.77	12.31	11.74	12.19	12.15	3.74%	1,481,614
Sep 13, 2024	11.64	11.93	11.57	11.75	11.71	2.00%	1,249,554
Sep 12, 2024	11.29	11.53	11.16	11.52	11.49	2.40%	1,113,398
Sep 11, 2024	11.55	11.55	11.15	11.25	11.22	-2.85%	1,375,072
Sep 10, 2024	11.45	11.65	11.38	11.58	11.55	0.96%	1,032,790
Sep 9, 2024	11.53	11.66	11.34	11.47	11.44	-0.52%	1,061,799
Sep 6, 2024	11.46	11.63	11.32	11.53	11.50	0.09%	1,090,192
Sep 5, 2024	11.65	11.65	11.34	11.52	11.49	-0.35%	1,178,572
Sep 4, 2024	11.30	11.63	11.14	11.56	11.53	1.94%	1,287,089
Sep 3, 2024	11.10	11.51	11.10	11.34	11.31	0.62%	1,481,346
Aug 30, 2024	11.12	11.31	11.01	11.27	11.24	1.90%	1,565,490
Aug 29, 2024	10.95	11.13	10.86	11.06	11.03	1.84%	1,523,326
Aug 28, 2024	10.86	10.98	10.67	10.86	10.83	-1.00%	1,205,910
Aug 27, 2024	10.98	11.02	10.76	10.97	10.94	-0.99%	1,060,250
Aug 26, 2024	10.76	11.18	10.74	11.08	11.05	3.65%	1,356,649
Aug 23, 2024	10.83	10.90	10.64	10.69	10.66	-0.37%	895,944
Aug 22, 2024	10.88	10.88	10.68	10.73	10.70	-1.47%	799,295
Aug 21, 2024	10.79	11.04	10.75	10.89	10.86	1.21%	1,022,258
Aug 20, 2024	11.06	11.06	10.76	10.76	10.73	-2.71%	1,136,411
Aug 19, 2024	11.10	11.24	11.00	11.06	11.03	-0.27%	1,770,947
Aug 16, 2024	10.87	11.12	10.82	11.09	11.06	1.46%	1,355,518
Aug 15, 2024	10.45	11.10	10.45	10.93	10.90	5.91%	1,787,066
Aug 14, 2024	10.30	10.42	10.05	10.32	10.29	0.88%	1,561,531
Aug 13, 2024	10.33	10.62	10.12	10.23	10.20	-0.20%	1,989,175
Aug 12, 2024	10.55	10.66	10.21	10.25	10.22	-3.12%	1,724,213
Aug 9, 2024	10.22	10.59	10.09	10.58	10.55	1.34%	1,988,288
Aug 8, 2024	9.57	10.77	9.46	10.44	10.41	13.48%	3,808,081
Aug 7, 2024	9.64	9.77	9.18	9.20	9.17	-4.37%	3,005,787
Aug 6, 2024	9.74	9.90	9.58	9.62	9.59	-0.82%	1,516,069
Aug 5, 2024	9.51	9.93	9.51	9.70	9.67	-3.96%	2,047,646
Aug 2, 2024	10.19	10.24	9.90	10.10	10.07	-3.16%	2,234,805
Aug 1, 2024	10.75	10.80	10.33	10.43	10.40	-1.88%	1,518,421
Jul 31, 2024	10.79	10.89	10.58	10.63	10.60	-1.21%	1,328,143
Jul 30, 2024	10.54	10.79	10.32	10.76	10.73	1.70%	1,880,869
Jul 29, 2024	10.75	10.78	10.39	10.58	10.55	-2.67%	1,928,655
Jul 26, 2024	10.98	11.05	10.76	10.87	10.84	0.28%	1,420,393
Jul 25, 2024	10.55	10.92	10.51	10.84	10.81	2.65%	1,728,780
Jul 24, 2024	10.82	10.82	10.51	10.56	10.53	-3.74%	1,759,139
Jul 23, 2024	11.25	11.30	10.75	10.97	10.90	2.43%	2,130,511
Jul 22, 2024	11.19	11.26	10.64	10.71	10.64	-4.29%	2,103,452
Jul 19, 2024	11.26	11.37	11.11	11.19	11.12	-0.62%	1,133,533
Jul 18, 2024	11.35	11.48	11.22	11.26	11.19	-1.83%	1,265,588
Jul 17, 2024	10.96	11.57	10.93	11.47	11.40	3.89%	2,368,857
Jul 16, 2024	10.75	11.08	10.71	11.04	10.97	3.56%	1,509,395
Jul 15, 2024	10.98	11.17	10.65	10.66	10.59	-2.47%	2,529,721
Jul 12, 2024	10.32	10.96	10.32	10.93	10.86	6.53%	4,530,365
Jul 11, 2024	9.85	10.28	9.85	10.26	10.20	5.02%	2,222,157
Jul 10, 2024	9.80	9.87	9.70	9.77	9.71	0.31%	1,708,082
Jul 9, 2024	10.05	10.10	9.73	9.74	9.68	-2.99%	1,922,921
Jul 8, 2024	10.23	10.30	10.01	10.04	9.98	-1.76%	1,449,062
Jul 5, 2024	10.05	10.24	9.99	10.22	10.16	1.19%	1,728,276