Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.150
-0.230 (-6.80%)
At close: Sep 8, 2025, 4:00 PM
3.180
+0.030 (0.95%)
After-hours: Sep 8, 2025, 5:56 PM EDT
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.39 | 3.40 | 3.15 | 3.15 | 3.15 | -6.80% | 4,576,787 |
| Sep 5, 2025 | 3.40 | 3.58 | 3.37 | 3.38 | 3.38 | -0.59% | 3,206,495 |
| Sep 4, 2025 | 3.33 | 3.43 | 3.28 | 3.40 | 3.40 | 2.72% | 3,971,848 |
| Sep 3, 2025 | 3.35 | 3.41 | 3.30 | 3.31 | 3.31 | -0.90% | 3,214,447 |
| Sep 2, 2025 | 3.50 | 3.54 | 3.33 | 3.34 | 3.34 | -5.92% | 3,181,139 |
| Aug 29, 2025 | 3.56 | 3.71 | 3.49 | 3.55 | 3.55 | -0.42% | 2,960,807 |
| Aug 28, 2025 | 3.62 | 3.64 | 3.49 | 3.57 | 3.57 | -0.97% | 2,557,607 |
| Aug 27, 2025 | 3.45 | 3.64 | 3.35 | 3.60 | 3.60 | -3.49% | 4,451,115 |
| Aug 26, 2025 | 3.67 | 3.87 | 3.63 | 3.73 | 3.73 | 1.08% | 4,639,928 |
| Aug 25, 2025 | 3.65 | 3.76 | 3.57 | 3.69 | 3.69 | -0.27% | 4,804,346 |
| Aug 22, 2025 | 3.49 | 3.70 | 3.48 | 3.70 | 3.70 | 6.32% | 4,841,335 |
| Aug 21, 2025 | 3.44 | 3.48 | 3.37 | 3.48 | 3.48 | -0.57% | 2,487,143 |
| Aug 20, 2025 | 3.59 | 3.62 | 3.45 | 3.50 | 3.50 | -3.05% | 3,685,850 |
| Aug 19, 2025 | 3.57 | 3.67 | 3.49 | 3.61 | 3.61 | 1.98% | 4,063,629 |
| Aug 18, 2025 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 1.72% | 3,147,299 |
| Aug 15, 2025 | 3.46 | 3.54 | 3.40 | 3.48 | 3.48 | -0.57% | 2,412,868 |
| Aug 14, 2025 | 3.29 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 3,512,544 |
| Aug 13, 2025 | 3.32 | 3.41 | 3.20 | 3.40 | 3.40 | 2.72% | 4,507,946 |
| Aug 12, 2025 | 3.25 | 3.47 | 3.25 | 3.31 | 3.31 | 3.44% | 5,054,649 |
| Aug 11, 2025 | 3.06 | 3.28 | 3.06 | 3.20 | 3.20 | 3.90% | 6,144,025 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.07 | 3.08 | 3.08 | -3.14% | 3,492,972 |
| Aug 7, 2025 | 2.92 | 3.46 | 2.90 | 3.18 | 3.18 | -7.02% | 9,538,418 |
| Aug 6, 2025 | 3.63 | 3.66 | 3.41 | 3.42 | 3.42 | -6.04% | 4,045,580 |
| Aug 5, 2025 | 3.66 | 3.69 | 3.56 | 3.64 | 3.64 | -0.27% | 3,206,039 |
| Aug 4, 2025 | 3.47 | 3.74 | 3.45 | 3.65 | 3.65 | 6.10% | 4,129,933 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.40 | 3.44 | 3.44 | -4.97% | 5,289,756 |
| Jul 31, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -4.74% | 5,711,284 |
| Jul 30, 2025 | 3.79 | 3.93 | 3.65 | 3.80 | 3.80 | 0.53% | 6,455,481 |
| Jul 29, 2025 | 4.02 | 4.06 | 3.70 | 3.78 | 3.78 | -8.03% | 8,857,040 |
| Jul 28, 2025 | 4.39 | 4.43 | 4.00 | 4.11 | 4.11 | -7.01% | 11,064,491 |
| Jul 25, 2025 | 4.36 | 4.48 | 4.05 | 4.42 | 4.42 | 2.55% | 15,528,714 |
| 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 |