Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.820
-0.120 (-3.05%)
May 1, 2026, 4:00 PM EDT - Market closed
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.94 | 3.94 | 3.77 | 3.82 | 3.82 | -3.05% | 2,038,201 |
| Apr 30, 2026 | 3.67 | 3.99 | 3.64 | 3.94 | 3.94 | 7.95% | 2,365,867 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.63 | 3.65 | 3.65 | -3.44% | 1,897,379 |
| Apr 28, 2026 | 4.02 | 4.06 | 3.75 | 3.78 | 3.78 | -5.97% | 2,040,791 |
| Apr 27, 2026 | 3.97 | 4.07 | 3.88 | 4.02 | 4.02 | 2.29% | 2,576,301 |
| Apr 24, 2026 | 3.80 | 3.94 | 3.74 | 3.93 | 3.93 | 2.88% | 1,661,159 |
| Apr 23, 2026 | 4.07 | 4.11 | 3.79 | 3.82 | 3.82 | -5.45% | 1,631,465 |
| Apr 22, 2026 | 4.00 | 4.16 | 3.98 | 4.04 | 4.04 | 1.51% | 2,462,553 |
| Apr 21, 2026 | 3.95 | 4.40 | 3.88 | 3.98 | 3.98 | 1.53% | 4,471,548 |
| Apr 20, 2026 | 3.57 | 3.94 | 3.55 | 3.92 | 3.92 | 8.59% | 3,460,469 |
| Apr 17, 2026 | 3.61 | 3.64 | 3.56 | 3.61 | 3.61 | 1.69% | 1,962,777 |
| Apr 16, 2026 | 3.46 | 3.64 | 3.45 | 3.55 | 3.55 | 2.60% | 2,379,612 |
| Apr 15, 2026 | 3.33 | 3.47 | 3.32 | 3.46 | 3.46 | 4.22% | 1,997,873 |
| Apr 14, 2026 | 3.30 | 3.37 | 3.28 | 3.32 | 3.32 | 0.30% | 1,157,878 |
| Apr 13, 2026 | 3.28 | 3.36 | 3.24 | 3.31 | 3.31 | -0.30% | 1,484,631 |
| Apr 10, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.48% | 1,119,336 |
| Apr 9, 2026 | 3.31 | 3.38 | 3.25 | 3.37 | 3.37 | 1.20% | 1,428,294 |
| Apr 8, 2026 | 3.44 | 3.49 | 3.29 | 3.33 | 3.33 | 0.30% | 1,542,691 |
| Apr 7, 2026 | 3.41 | 3.43 | 3.25 | 3.32 | 3.32 | -3.77% | 1,548,318 |
| Apr 6, 2026 | 3.38 | 3.52 | 3.38 | 3.45 | 3.45 | 1.47% | 1,153,415 |
| Apr 2, 2026 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | 0.59% | 1,500,841 |
| Apr 1, 2026 | 3.40 | 3.46 | 3.33 | 3.38 | 3.38 | -0.29% | 1,547,933 |
| Mar 31, 2026 | 3.40 | 3.45 | 3.32 | 3.39 | 3.39 | 0.30% | 1,552,047 |
| Mar 30, 2026 | 3.27 | 3.40 | 3.23 | 3.38 | 3.38 | 4.64% | 2,036,521 |
| Mar 27, 2026 | 3.38 | 3.41 | 3.21 | 3.23 | 3.23 | -5.56% | 1,694,991 |
| Mar 26, 2026 | 3.42 | 3.55 | 3.37 | 3.42 | 3.42 | 2.09% | 2,999,631 |
| Mar 25, 2026 | 3.45 | 3.48 | 3.19 | 3.35 | 3.35 | -1.18% | 2,222,455 |
| Mar 24, 2026 | 3.33 | 3.43 | 3.32 | 3.39 | 3.39 | 1.19% | 1,450,839 |
| Mar 23, 2026 | 3.50 | 3.57 | 3.33 | 3.35 | 3.35 | -4.01% | 2,218,906 |
| Mar 20, 2026 | 3.76 | 3.77 | 3.47 | 3.49 | 3.49 | -7.18% | 2,158,196 |
| Mar 19, 2026 | 3.60 | 3.79 | 3.57 | 3.76 | 3.76 | 3.58% | 2,705,211 |
| Mar 18, 2026 | 3.62 | 3.71 | 3.58 | 3.63 | 3.63 | 1.11% | 1,339,024 |
| Mar 17, 2026 | 3.44 | 3.73 | 3.42 | 3.59 | 3.59 | 4.36% | 2,713,148 |
| Mar 16, 2026 | 3.32 | 3.45 | 3.32 | 3.44 | 3.44 | 5.20% | 2,142,802 |
| Mar 13, 2026 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | 1.87% | 2,029,612 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.14 | 3.21 | 3.21 | -1.53% | 2,235,059 |
| Mar 11, 2026 | 3.44 | 3.45 | 3.22 | 3.26 | 3.26 | -5.78% | 2,805,238 |
| Mar 10, 2026 | 3.42 | 3.57 | 3.35 | 3.46 | 3.46 | 1.17% | 2,054,044 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.34 | 3.42 | 3.42 | -2.56% | 2,092,123 |
| Mar 6, 2026 | 3.54 | 3.58 | 3.44 | 3.51 | 3.51 | -3.04% | 1,295,127 |
| Mar 5, 2026 | 3.66 | 3.76 | 3.56 | 3.62 | 3.62 | -2.16% | 1,641,409 |
| Mar 4, 2026 | 3.55 | 3.76 | 3.53 | 3.70 | 3.70 | 4.82% | 2,213,466 |
| Mar 3, 2026 | 3.39 | 3.55 | 3.34 | 3.53 | 3.53 | 0.86% | 3,011,503 |
| Mar 2, 2026 | 3.62 | 3.75 | 3.48 | 3.50 | 3.50 | -6.67% | 2,893,486 |
| Feb 27, 2026 | 3.67 | 3.77 | 3.44 | 3.75 | 3.75 | -1.83% | 4,606,680 |
| Feb 26, 2026 | 3.67 | 4.13 | 3.64 | 3.82 | 3.82 | 27.76% | 19,099,854 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 1,820,986 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.96 | 2.96 | -0.34% | 1,844,367 |
| Feb 23, 2026 | 2.98 | 3.01 | 2.90 | 2.97 | 2.97 | -1.98% | 1,708,493 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 1,568,569 |