Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.310
-0.070 (-2.07%)
At close: Sep 8, 2026, 4:00 PM EDT
3.320
+0.010 (0.29%)
After-hours: Sep 8, 2026, 7:52 PM EDT
Krispy Kreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.07% | 2,221,142 |
| Sep 4, 2026 | 3.31 | 3.45 | 3.29 | 3.38 | 3.38 | 1.20% | 1,728,815 |
| Sep 3, 2026 | 3.48 | 3.49 | 3.33 | 3.34 | 3.34 | -4.02% | 2,144,268 |
| Sep 2, 2026 | 3.35 | 3.53 | 3.35 | 3.48 | 3.48 | 3.57% | 2,150,425 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.32 | 3.36 | 3.36 | -1.75% | 2,075,858 |
| Aug 31, 2026 | 3.45 | 3.47 | 3.34 | 3.42 | 3.42 | -1.44% | 4,575,457 |
| Aug 28, 2026 | 3.40 | 3.53 | 3.40 | 3.47 | 3.47 | 1.46% | 1,580,630 |
| Aug 27, 2026 | 3.40 | 3.49 | 3.34 | 3.42 | 3.42 | -0.58% | 1,845,714 |
| Aug 26, 2026 | 3.55 | 3.57 | 3.42 | 3.44 | 3.44 | -3.37% | 1,889,251 |
| Aug 25, 2026 | 3.59 | 3.66 | 3.54 | 3.56 | 3.56 | -1.39% | 2,017,726 |
| Aug 24, 2026 | 3.61 | 3.70 | 3.58 | 3.61 | 3.61 | 0.56% | 2,401,581 |
| Aug 21, 2026 | 3.55 | 3.66 | 3.52 | 3.59 | 3.59 | 1.41% | 3,481,044 |
| Aug 20, 2026 | 3.53 | 3.57 | 3.35 | 3.54 | 3.54 | 1.14% | 3,256,627 |
| Aug 19, 2026 | 3.29 | 3.58 | 3.27 | 3.50 | 3.50 | 8.02% | 4,462,932 |
| Aug 18, 2026 | 3.21 | 3.26 | 3.13 | 3.24 | 3.24 | 1.25% | 3,313,803 |
| Aug 17, 2026 | 3.32 | 3.33 | 3.17 | 3.20 | 3.20 | -3.90% | 2,847,430 |
| Aug 14, 2026 | 3.27 | 3.54 | 3.27 | 3.33 | 3.33 | 1.52% | 4,005,755 |
| Aug 13, 2026 | 3.31 | 3.44 | 3.28 | 3.28 | 3.28 | -0.61% | 2,813,485 |
| Aug 12, 2026 | 3.11 | 3.33 | 3.08 | 3.30 | 3.30 | 6.80% | 4,996,106 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.08 | 3.09 | 3.09 | -1.59% | 2,817,694 |
| Aug 10, 2026 | 3.34 | 3.35 | 3.13 | 3.14 | 3.14 | -5.99% | 3,987,283 |
| Aug 7, 2026 | 3.23 | 3.46 | 3.23 | 3.34 | 3.34 | 3.41% | 4,443,684 |
| Aug 6, 2026 | 3.20 | 3.32 | 3.08 | 3.23 | 3.23 | 4.19% | 4,844,734 |
| Aug 5, 2026 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | 0.65% | 4,035,538 |
| Aug 4, 2026 | 3.09 | 3.12 | 3.03 | 3.08 | 3.08 | 0.65% | 3,359,257 |
| Aug 3, 2026 | 3.18 | 3.24 | 3.05 | 3.06 | 3.06 | -3.77% | 3,702,890 |
| Jul 31, 2026 | 3.21 | 3.26 | 3.17 | 3.18 | 3.18 | -0.93% | 1,944,945 |
| Jul 30, 2026 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 1,890,395 |
| Jul 29, 2026 | 3.24 | 3.32 | 3.22 | 3.26 | 3.26 | -0.31% | 1,831,791 |
| Jul 28, 2026 | 3.27 | 3.35 | 3.24 | 3.27 | 3.27 | 0.31% | 2,035,701 |
| Jul 27, 2026 | 3.18 | 3.27 | 3.18 | 3.26 | 3.26 | 3.49% | 1,554,939 |
| Jul 24, 2026 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | 1.29% | 2,232,372 |
| Jul 23, 2026 | 3.15 | 3.17 | 3.08 | 3.11 | 3.11 | -1.89% | 2,958,346 |
| Jul 22, 2026 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 1,596,548 |
| Jul 21, 2026 | 3.19 | 3.22 | 3.13 | 3.19 | 3.19 | -0.31% | 3,168,585 |
| Jul 20, 2026 | 3.31 | 3.32 | 3.16 | 3.20 | 3.20 | -3.03% | 3,193,243 |
| Jul 17, 2026 | 3.43 | 3.48 | 3.29 | 3.30 | 3.30 | -3.23% | 2,234,735 |
| Jul 16, 2026 | 3.34 | 3.46 | 3.32 | 3.41 | 3.41 | 2.71% | 2,003,747 |
| Jul 15, 2026 | 3.35 | 3.38 | 3.26 | 3.32 | 3.32 | -0.30% | 3,686,987 |
| Jul 14, 2026 | 3.49 | 3.50 | 3.32 | 3.33 | 3.33 | -4.03% | 3,028,224 |
| Jul 13, 2026 | 3.48 | 3.52 | 3.40 | 3.47 | 3.47 | 0.87% | 1,898,236 |
| Jul 10, 2026 | 3.42 | 3.50 | 3.38 | 3.44 | 3.44 | 0.58% | 2,254,570 |
| Jul 9, 2026 | 3.42 | 3.50 | 3.38 | 3.42 | 3.42 | -0.58% | 1,835,609 |
| Jul 8, 2026 | 3.31 | 3.49 | 3.30 | 3.44 | 3.44 | 3.61% | 2,936,216 |
| Jul 7, 2026 | 3.44 | 3.60 | 3.28 | 3.32 | 3.32 | -4.60% | 3,727,462 |
| Jul 6, 2026 | 3.53 | 3.60 | 3.40 | 3.48 | 3.48 | -0.85% | 4,113,424 |
| Jul 2, 2026 | 3.69 | 3.74 | 3.46 | 3.51 | 3.51 | -5.65% | 2,900,708 |
| Jul 1, 2026 | 3.55 | 3.74 | 3.51 | 3.72 | 3.72 | 5.38% | 2,046,767 |
| Jun 30, 2026 | 3.45 | 3.58 | 3.45 | 3.53 | 3.53 | 1.73% | 1,672,131 |
| Jun 29, 2026 | 3.55 | 3.58 | 3.39 | 3.47 | 3.47 | -1.98% | 4,942,418 |