Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.420
+0.110 (2.55%)
At close: Jul 25, 2025, 4:00 PM
4.360
-0.060 (-1.35%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.36 | 4.48 | 4.05 | 4.42 | 4.42 | 2.55% | 15,430,716 |
| Jul 24, 2025 | 4.12 | 4.70 | 4.01 | 4.31 | 4.31 | -0.23% | 33,018,996 |
| Jul 23, 2025 | 5.72 | 5.73 | 4.13 | 4.32 | 4.32 | 4.60% | 152,675,269 |
| Jul 22, 2025 | 3.28 | 4.19 | 3.26 | 4.13 | 4.13 | 26.69% | 44,218,372 |
| Jul 21, 2025 | 3.13 | 3.29 | 3.11 | 3.26 | 3.26 | 4.15% | 3,230,421 |
| Jul 18, 2025 | 3.14 | 3.20 | 3.09 | 3.13 | 3.13 | 0.64% | 1,905,735 |
| Jul 17, 2025 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 1,616,290 |
| Jul 16, 2025 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | 1.30% | 2,291,151 |
| Jul 15, 2025 | 3.23 | 3.24 | 3.06 | 3.08 | 3.08 | -4.35% | 3,663,361 |
| Jul 14, 2025 | 3.30 | 3.33 | 3.09 | 3.22 | 3.22 | -3.30% | 4,076,433 |
| Jul 11, 2025 | 3.34 | 3.39 | 3.29 | 3.33 | 3.33 | -1.48% | 2,353,870 |
| Jul 10, 2025 | 3.24 | 3.47 | 3.22 | 3.38 | 3.38 | 3.05% | 2,668,229 |
| Jul 9, 2025 | 3.33 | 3.34 | 3.23 | 3.28 | 3.28 | -1.50% | 2,562,173 |
| Jul 8, 2025 | 3.17 | 3.37 | 3.14 | 3.33 | 3.33 | 6.39% | 3,731,779 |
| Jul 7, 2025 | 3.30 | 3.30 | 3.07 | 3.13 | 3.13 | -5.72% | 4,444,609 |
| Jul 3, 2025 | 3.47 | 3.48 | 3.25 | 3.32 | 3.32 | -3.49% | 3,338,418 |
| Jul 2, 2025 | 3.19 | 3.45 | 3.16 | 3.44 | 3.44 | 7.84% | 5,407,112 |
| Jul 1, 2025 | 2.92 | 3.22 | 2.85 | 3.19 | 3.19 | 9.62% | 9,476,947 |
| Jun 30, 2025 | 2.70 | 2.96 | 2.69 | 2.91 | 2.91 | 9.81% | 6,277,886 |
| Jun 27, 2025 | 2.70 | 2.71 | 2.61 | 2.65 | 2.65 | -0.75% | 4,150,552 |
| Jun 26, 2025 | 2.61 | 2.68 | 2.56 | 2.67 | 2.67 | 3.89% | 2,459,943 |
| Jun 25, 2025 | 2.62 | 2.65 | 2.53 | 2.57 | 2.57 | -1.15% | 2,436,341 |
| Jun 24, 2025 | 2.64 | 2.72 | 2.50 | 2.60 | 2.60 | -0.76% | 5,651,919 |
| Jun 23, 2025 | 2.65 | 2.69 | 2.57 | 2.62 | 2.62 | -1.87% | 3,440,981 |
| Jun 20, 2025 | 2.69 | 2.76 | 2.58 | 2.67 | 2.67 | - | 5,869,453 |
| Jun 18, 2025 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | -1.84% | 2,901,978 |
| Jun 17, 2025 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | -3.55% | 2,717,482 |
| Jun 16, 2025 | 2.70 | 2.83 | 2.65 | 2.82 | 2.82 | 6.82% | 4,050,798 |
| Jun 13, 2025 | 2.70 | 2.74 | 2.63 | 2.64 | 2.64 | -3.30% | 2,647,881 |
| Jun 12, 2025 | 2.78 | 2.79 | 2.69 | 2.73 | 2.73 | -2.50% | 2,727,138 |
| Jun 11, 2025 | 3.01 | 3.01 | 2.78 | 2.80 | 2.80 | -4.76% | 4,963,947 |
| Jun 10, 2025 | 3.01 | 3.07 | 2.92 | 2.94 | 2.94 | -1.67% | 2,488,296 |
| Jun 9, 2025 | 2.93 | 3.01 | 2.92 | 2.99 | 2.99 | 2.40% | 2,521,727 |
| Jun 6, 2025 | 2.93 | 2.96 | 2.86 | 2.92 | 2.92 | - | 2,352,756 |
| Jun 5, 2025 | 2.98 | 3.03 | 2.90 | 2.92 | 2.92 | -1.68% | 2,601,099 |
| Jun 4, 2025 | 2.97 | 3.05 | 2.96 | 2.97 | 2.97 | 0.34% | 2,463,051 |
| Jun 3, 2025 | 2.85 | 2.99 | 2.77 | 2.96 | 2.96 | 3.50% | 2,890,616 |
| Jun 2, 2025 | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | -1.04% | 2,588,781 |
| May 30, 2025 | 2.92 | 2.93 | 2.86 | 2.89 | 2.89 | -1.37% | 2,089,026 |
| May 29, 2025 | 2.90 | 2.97 | 2.87 | 2.93 | 2.93 | 0.69% | 2,091,276 |
| May 28, 2025 | 2.96 | 2.98 | 2.88 | 2.91 | 2.91 | -2.35% | 2,612,870 |
| May 27, 2025 | 2.97 | 3.08 | 2.92 | 2.98 | 2.98 | 2.41% | 3,720,316 |
| May 23, 2025 | 2.92 | 2.95 | 2.85 | 2.91 | 2.91 | -1.36% | 2,768,373 |
| May 22, 2025 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | -0.34% | 3,116,353 |
| May 21, 2025 | 3.11 | 3.14 | 2.96 | 2.96 | 2.96 | -5.73% | 3,082,637 |
| May 20, 2025 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | 0.32% | 3,861,507 |
| May 19, 2025 | 3.10 | 3.15 | 3.03 | 3.13 | 3.13 | -1.26% | 4,121,216 |
| May 16, 2025 | 3.21 | 3.29 | 3.16 | 3.17 | 3.17 | -1.25% | 4,198,195 |
| May 15, 2025 | 3.09 | 3.24 | 3.04 | 3.21 | 3.21 | 4.56% | 5,251,539 |
| May 14, 2025 | 3.20 | 3.24 | 2.99 | 3.07 | 3.07 | -4.36% | 6,694,927 |