Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
2.870
-0.010 (-0.35%)
At close: Sep 30, 2026, 4:00 PM EDT
2.890
+0.020 (0.70%)
Pre-market: Oct 1, 2026, 4:09 AM EDT
Krispy Kreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.93 | 2.97 | 2.87 | 2.87 | 2.87 | -0.35% | 2,413,024 |
| Sep 29, 2026 | 2.90 | 2.97 | 2.87 | 2.88 | 2.88 | -0.35% | 1,713,763 |
| Sep 28, 2026 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | - | 1,655,011 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.02% | 2,284,931 |
| Sep 24, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 1,571,772 |
| Sep 23, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -1.63% | 1,402,975 |
| Sep 22, 2026 | 3.05 | 3.13 | 3.04 | 3.07 | 3.07 | 1.99% | 2,583,563 |
| Sep 21, 2026 | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 2,708,707 |
| Sep 18, 2026 | 3.02 | 3.07 | 3.02 | 3.02 | 3.02 | -0.98% | 3,432,578 |
| Sep 17, 2026 | 3.13 | 3.16 | 3.04 | 3.05 | 3.05 | -1.93% | 2,505,856 |
| Sep 16, 2026 | 3.12 | 3.17 | 3.10 | 3.11 | 3.11 | -0.32% | 1,646,756 |
| Sep 15, 2026 | 3.20 | 3.22 | 3.10 | 3.12 | 3.12 | -2.50% | 2,189,877 |
| Sep 14, 2026 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -0.31% | 1,642,015 |
| Sep 11, 2026 | 3.23 | 3.27 | 3.21 | 3.21 | 3.21 | 0.31% | 1,365,529 |
| Sep 10, 2026 | 3.22 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 1,798,450 |
| Sep 9, 2026 | 3.28 | 3.31 | 3.20 | 3.21 | 3.21 | -3.02% | 1,552,641 |
| Sep 8, 2026 | 3.40 | 3.41 | 3.28 | 3.31 | 3.31 | -2.07% | 2,224,099 |
| Sep 4, 2026 | 3.31 | 3.45 | 3.29 | 3.38 | 3.38 | 1.20% | 1,734,503 |
| Sep 3, 2026 | 3.48 | 3.49 | 3.33 | 3.34 | 3.34 | -4.02% | 2,146,869 |
| Sep 2, 2026 | 3.35 | 3.53 | 3.35 | 3.48 | 3.48 | 3.57% | 2,150,984 |
| Sep 1, 2026 | 3.40 | 3.44 | 3.32 | 3.36 | 3.36 | -1.75% | 2,076,542 |
| Aug 31, 2026 | 3.45 | 3.47 | 3.34 | 3.42 | 3.42 | -1.44% | 4,576,804 |
| 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 |