Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
10.84
-0.12 (-1.05%)
Dec 3, 2024, 12:34 PM EST - Market open

Krispy Kreme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202411.0611.0810.8810.9510.95-0.64%1,238,022
Nov 29, 202410.9911.2110.9611.0211.020.27%700,885
Nov 27, 202411.0311.1310.9110.9910.990.64%863,966
Nov 26, 202411.0511.1010.8610.9210.92-1.89%1,043,777
Nov 25, 202411.2011.2811.0911.1311.13-0.18%1,253,473
Nov 22, 202411.0711.2211.0511.1511.151.00%951,845
Nov 21, 202410.9011.1110.8011.0411.041.38%828,696
Nov 20, 202410.7710.9610.7410.8910.890.55%790,333
Nov 19, 202410.6910.8710.6310.8310.830.56%1,140,980
Nov 18, 202410.9011.0110.6110.7710.77-1.10%1,198,101
Nov 15, 202411.1511.2810.8710.8910.89-1.71%1,148,489
Nov 14, 202410.9711.3510.8911.0811.081.84%1,367,996
Nov 13, 202411.2411.2510.8510.8810.88-3.80%2,133,720
Nov 12, 202411.5211.5311.1811.3111.31-2.58%2,362,722
Nov 11, 202411.5011.8111.4811.6111.611.62%1,898,486
Nov 8, 202411.6512.2111.4211.4311.43-3.63%2,599,390
Nov 7, 202411.2212.2711.0011.8611.86-4.55%6,590,004
Nov 6, 202412.5012.6812.2912.4212.421.72%2,770,960
Nov 5, 202411.7512.2211.7312.2112.213.30%2,026,910
Nov 4, 202411.5011.8411.5011.8211.822.52%1,667,182
Nov 1, 202411.4711.7411.4511.5311.531.41%1,902,816
Oct 31, 202411.2111.4511.0211.3711.371.52%1,637,818
Oct 30, 202411.5411.6511.1911.2011.20-2.61%1,628,960
Oct 29, 202411.5711.8211.4611.5011.50-1.29%1,108,873
Oct 28, 202411.6111.7511.4711.6511.651.13%954,085
Oct 25, 202411.7111.8211.4811.5211.52-1.03%856,200
Oct 24, 202411.4911.7011.4711.6411.641.84%1,037,638
Oct 23, 202411.6111.6911.4211.4311.43-2.22%749,680
Oct 22, 202411.4611.7111.4211.6911.651.92%1,007,858
Oct 21, 202411.6011.6811.4311.4711.44-1.04%1,192,905
Oct 18, 202411.5011.6511.3511.5911.561.05%1,002,499
Oct 17, 202411.4611.5011.2911.4711.44-0.17%667,653
Oct 16, 202411.3811.5711.3111.4911.461.68%1,321,397
Oct 15, 202410.9011.4310.9011.3011.273.57%1,454,671
Oct 14, 202411.0211.0310.8410.9110.88-1.09%1,161,260
Oct 11, 202411.1711.5011.0311.0311.00-0.81%1,532,470
Oct 10, 202410.6311.1410.5611.1211.094.61%1,351,034
Oct 9, 202410.7010.8410.6310.6310.60-0.65%916,095
Oct 8, 202410.5610.7210.5010.7010.671.71%841,944
Oct 7, 202410.9210.9510.3610.5210.49-3.40%1,932,926
Oct 4, 202411.0011.1910.8810.8910.860.18%1,325,109
Oct 3, 202410.4910.8910.4310.8710.842.45%1,000,674
Oct 2, 202410.5010.6210.2710.6110.580.86%1,048,905
Oct 1, 202410.7410.7510.5110.5210.49-2.05%1,121,511
Sep 30, 202410.9011.0510.5610.7410.71-1.65%2,014,135
Sep 27, 202411.2211.2310.9210.9210.89-1.71%1,369,115
Sep 26, 202411.1511.4411.1011.1111.080.27%1,135,315
Sep 25, 202411.3411.3611.0311.0811.05-2.55%1,186,708
Sep 24, 202411.6411.6911.3411.3711.34-2.32%1,233,765
Sep 23, 202412.0112.0111.6311.6411.60-3.16%1,349,854
Sep 20, 202412.1412.1511.9412.0211.98-1.64%1,577,587
Sep 19, 202412.4512.4612.1512.2212.180.16%1,092,287
Sep 18, 202412.2912.4912.0812.2012.16-1.61%1,080,567
Sep 17, 202412.2912.5412.2512.4012.361.72%1,350,827
Sep 16, 202411.7712.3111.7412.1912.153.74%1,481,614
Sep 13, 202411.6411.9311.5711.7511.712.00%1,249,554
Sep 12, 202411.2911.5311.1611.5211.492.40%1,113,398
Sep 11, 202411.5511.5511.1511.2511.22-2.85%1,375,072
Sep 10, 202411.4511.6511.3811.5811.550.96%1,032,790
Sep 9, 202411.5311.6611.3411.4711.44-0.52%1,061,799
Sep 6, 202411.4611.6311.3211.5311.500.09%1,090,192
Sep 5, 202411.6511.6511.3411.5211.49-0.35%1,178,572
Sep 4, 202411.3011.6311.1411.5611.531.94%1,287,089
Sep 3, 202411.1011.5111.1011.3411.310.62%1,481,346
Aug 30, 202411.1211.3111.0111.2711.241.90%1,565,490
Aug 29, 202410.9511.1310.8611.0611.031.84%1,523,326
Aug 28, 202410.8610.9810.6710.8610.83-1.00%1,205,910
Aug 27, 202410.9811.0210.7610.9710.94-0.99%1,060,250
Aug 26, 202410.7611.1810.7411.0811.053.65%1,356,649
Aug 23, 202410.8310.9010.6410.6910.66-0.37%895,944
Aug 22, 202410.8810.8810.6810.7310.70-1.47%799,295
Aug 21, 202410.7911.0410.7510.8910.861.21%1,022,258
Aug 20, 202411.0611.0610.7610.7610.73-2.71%1,136,411
Aug 19, 202411.1011.2411.0011.0611.03-0.27%1,770,947
Aug 16, 202410.8711.1210.8211.0911.061.46%1,355,518
Aug 15, 202410.4511.1010.4510.9310.905.91%1,787,066
Aug 14, 202410.3010.4210.0510.3210.290.88%1,561,531
Aug 13, 202410.3310.6210.1210.2310.20-0.20%1,989,175
Aug 12, 202410.5510.6610.2110.2510.22-3.12%1,724,213
Aug 9, 202410.2210.5910.0910.5810.551.34%1,988,288
Aug 8, 20249.5710.779.4610.4410.4113.48%3,808,081
Aug 7, 20249.649.779.189.209.17-4.37%3,005,787
Aug 6, 20249.749.909.589.629.59-0.82%1,516,069
Aug 5, 20249.519.939.519.709.67-3.96%2,047,646
Aug 2, 202410.1910.249.9010.1010.07-3.16%2,234,805
Aug 1, 202410.7510.8010.3310.4310.40-1.88%1,518,421
Jul 31, 202410.7910.8910.5810.6310.60-1.21%1,328,143
Jul 30, 202410.5410.7910.3210.7610.731.70%1,880,869
Jul 29, 202410.7510.7810.3910.5810.55-2.67%1,928,655
Jul 26, 202410.9811.0510.7610.8710.840.28%1,420,393
Jul 25, 202410.5510.9210.5110.8410.812.65%1,728,780
Jul 24, 202410.8210.8210.5110.5610.53-3.74%1,759,139
Jul 23, 202411.2511.3010.7510.9710.902.43%2,130,511
Jul 22, 202411.1911.2610.6410.7110.64-4.29%2,103,452
Jul 19, 202411.2611.3711.1111.1911.12-0.62%1,133,533
Jul 18, 202411.3511.4811.2211.2611.19-1.83%1,265,588
Jul 17, 202410.9611.5710.9311.4711.403.89%2,368,857
Jul 16, 202410.7511.0810.7111.0410.973.56%1,509,395
Jul 15, 202410.9811.1710.6510.6610.59-2.47%2,529,721
Jul 12, 202410.3210.9610.3210.9310.866.53%4,530,365