Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.500
-0.130 (-3.58%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.60 | 3.67 | 3.47 | 3.50 | 3.50 | -3.58% | 2,785,827 |
| Jun 18, 2026 | 3.80 | 3.85 | 3.61 | 3.63 | 3.63 | -3.97% | 1,988,803 |
| Jun 17, 2026 | 3.84 | 3.90 | 3.73 | 3.78 | 3.78 | -1.82% | 2,060,104 |
| Jun 16, 2026 | 3.98 | 4.02 | 3.84 | 3.85 | 3.85 | -3.51% | 1,711,180 |
| Jun 15, 2026 | 4.34 | 4.34 | 3.94 | 3.99 | 3.99 | -7.42% | 3,076,607 |
| Jun 12, 2026 | 4.25 | 4.55 | 4.25 | 4.31 | 4.31 | 2.62% | 5,973,975 |
| Jun 11, 2026 | 3.88 | 4.23 | 3.81 | 4.20 | 4.20 | 7.69% | 4,837,362 |
| Jun 10, 2026 | 3.73 | 3.99 | 3.71 | 3.90 | 3.90 | 4.56% | 3,025,119 |
| Jun 9, 2026 | 3.70 | 3.89 | 3.69 | 3.73 | 3.73 | 0.81% | 2,500,829 |
| Jun 8, 2026 | 3.47 | 3.80 | 3.46 | 3.70 | 3.70 | 5.41% | 3,981,332 |
| Jun 5, 2026 | 3.55 | 3.61 | 3.45 | 3.51 | 3.51 | 7.34% | 3,956,074 |
| Jun 4, 2026 | 3.35 | 3.40 | 3.26 | 3.27 | 3.27 | -0.91% | 1,756,903 |
| Jun 3, 2026 | 3.33 | 3.39 | 3.28 | 3.30 | 3.30 | -1.49% | 2,107,181 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -5.10% | 1,874,348 |
| Jun 1, 2026 | 3.54 | 3.55 | 3.36 | 3.53 | 3.53 | 0.28% | 2,688,715 |
| May 29, 2026 | 3.64 | 3.68 | 3.49 | 3.52 | 3.52 | 2.92% | 3,125,650 |
| May 28, 2026 | 3.39 | 3.47 | 3.36 | 3.42 | 3.42 | 0.29% | 1,884,938 |
| May 27, 2026 | 3.37 | 3.44 | 3.33 | 3.41 | 3.41 | 1.19% | 1,847,216 |
| May 26, 2026 | 3.28 | 3.37 | 3.27 | 3.37 | 3.37 | 3.06% | 2,156,696 |
| May 22, 2026 | 3.30 | 3.31 | 3.21 | 3.27 | 3.27 | -1.80% | 1,576,597 |
| May 21, 2026 | 3.29 | 3.35 | 3.20 | 3.33 | 3.33 | 0.30% | 1,680,012 |
| May 20, 2026 | 3.22 | 3.36 | 3.16 | 3.32 | 3.32 | 3.43% | 2,020,609 |
| May 19, 2026 | 3.15 | 3.29 | 3.10 | 3.21 | 3.21 | 1.58% | 2,152,142 |
| May 18, 2026 | 3.24 | 3.35 | 3.12 | 3.16 | 3.16 | -2.17% | 2,964,900 |
| May 15, 2026 | 3.24 | 3.33 | 3.20 | 3.23 | 3.23 | -0.62% | 2,451,718 |
| May 14, 2026 | 3.32 | 3.43 | 3.23 | 3.25 | 3.25 | -1.81% | 2,653,765 |
| May 13, 2026 | 3.25 | 3.32 | 3.21 | 3.31 | 3.31 | 0.91% | 2,474,495 |
| May 12, 2026 | 3.38 | 3.43 | 3.25 | 3.28 | 3.28 | -2.96% | 2,620,861 |
| May 11, 2026 | 3.57 | 3.58 | 3.36 | 3.38 | 3.38 | -6.11% | 3,536,094 |
| May 8, 2026 | 3.65 | 3.76 | 3.59 | 3.60 | 3.60 | -1.10% | 2,830,721 |
| May 7, 2026 | 4.03 | 4.09 | 3.54 | 3.64 | 3.64 | -1.09% | 5,333,037 |
| May 6, 2026 | 3.72 | 3.78 | 3.66 | 3.68 | 3.68 | 0.27% | 2,683,981 |
| May 5, 2026 | 3.73 | 3.82 | 3.64 | 3.67 | 3.67 | -1.61% | 1,957,715 |
| May 4, 2026 | 3.81 | 3.86 | 3.68 | 3.73 | 3.73 | -2.36% | 1,918,780 |
| May 1, 2026 | 3.94 | 3.94 | 3.77 | 3.82 | 3.82 | -3.05% | 2,045,720 |
| Apr 30, 2026 | 3.67 | 3.99 | 3.64 | 3.94 | 3.94 | 7.95% | 2,380,588 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.63 | 3.65 | 3.65 | -3.44% | 1,897,909 |
| 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 |