Krispy Kreme, Inc. DNUT
NASDAQ · United States · Distribution Services
$2.87-0.01 (-0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.87 | -0.35% | $2.93 | $2.97 | $2.87 | 2.42M |
| 2026-09-29 | $2.88 | -0.35% | $2.90 | $2.97 | $2.87 | 1.72M |
| 2026-09-28 | $2.89 | 0.00% | $2.91 | $2.95 | $2.88 | 1.66M |
| 2026-09-25 | $2.89 | -3.02% | $2.99 | $2.99 | $2.89 | 2.29M |
| 2026-09-24 | $2.98 | -1.32% | $3.02 | $3.06 | $2.98 | 1.57M |
| 2026-09-23 | $3.02 | -1.63% | $3.07 | $3.07 | $2.99 | 1.40M |
| 2026-09-22 | $3.07 | +1.99% | $3.05 | $3.13 | $3.04 | 2.59M |
| 2026-09-21 | $3.01 | -0.33% | $3.04 | $3.06 | $2.98 | 2.74M |
| 2026-09-18 | $3.02 | -0.98% | $3.02 | $3.07 | $3.02 | 3.44M |
| 2026-09-17 | $3.05 | -1.93% | $3.13 | $3.16 | $3.04 | 2.51M |
| 2026-09-16 | $3.11 | -0.32% | $3.12 | $3.17 | $3.10 | 1.65M |
| 2026-09-15 | $3.12 | -2.50% | $3.20 | $3.22 | $3.10 | 2.19M |
| 2026-09-14 | $3.20 | -0.31% | $3.25 | $3.27 | $3.17 | 1.64M |
| 2026-09-11 | $3.21 | +0.31% | $3.23 | $3.27 | $3.20 | 1.37M |
| 2026-09-10 | $3.20 | -0.31% | $3.22 | $3.23 | $3.17 | 1.80M |
| 2026-09-09 | $3.21 | -3.02% | $3.28 | $3.31 | $3.20 | 1.55M |
| 2026-09-08 | $3.31 | -2.07% | $3.40 | $3.41 | $3.28 | 2.22M |
| 2026-09-04 | $3.38 | +1.20% | $3.31 | $3.45 | $3.29 | 1.73M |
| 2026-09-03 | $3.34 | -4.02% | $3.48 | $3.48 | $3.33 | 2.15M |
| 2026-09-02 | $3.48 | +3.57% | $3.35 | $3.53 | $3.35 | 2.15M |
| 2026-09-01 | $3.36 | -1.75% | $3.40 | $3.43 | $3.32 | 2.08M |
| 2026-08-31 | $3.42 | -1.44% | $3.45 | $3.47 | $3.34 | 4.58M |
| 2026-08-28 | $3.47 | +1.46% | $3.40 | $3.53 | $3.40 | 1.58M |
| 2026-08-27 | $3.42 | -0.58% | $3.40 | $3.49 | $3.34 | 1.84M |
| 2026-08-26 | $3.44 | -3.37% | $3.55 | $3.57 | $3.42 | 1.89M |
| 2026-08-25 | $3.56 | -1.39% | $3.59 | $3.65 | $3.54 | 2.01M |
| 2026-08-24 | $3.61 | +0.56% | $3.61 | $3.70 | $3.58 | 2.40M |
| 2026-08-21 | $3.59 | +1.41% | $3.55 | $3.65 | $3.52 | 3.48M |
| 2026-08-20 | $3.54 | +1.14% | $3.53 | $3.57 | $3.35 | 3.26M |
| 2026-08-19 | $3.50 | +8.02% | $3.29 | $3.58 | $3.27 | 4.46M |
| 2026-08-18 | $3.24 | +1.25% | $3.20 | $3.26 | $3.13 | 3.31M |
| 2026-08-17 | $3.20 | -3.90% | $3.32 | $3.33 | $3.17 | 2.85M |
| 2026-08-14 | $3.33 | +1.52% | $3.27 | $3.54 | $3.27 | 4.01M |
| 2026-08-13 | $3.28 | -0.61% | $3.31 | $3.44 | $3.28 | 2.81M |
| 2026-08-12 | $3.30 | +6.80% | $3.11 | $3.33 | $3.08 | 5.00M |
| 2026-08-11 | $3.09 | -1.59% | $3.16 | $3.19 | $3.08 | 2.82M |
| 2026-08-10 | $3.14 | -5.99% | $3.34 | $3.35 | $3.13 | 3.99M |
| 2026-08-07 | $3.34 | +3.41% | $3.23 | $3.46 | $3.23 | 4.44M |
| 2026-08-06 | $3.23 | +4.19% | $3.20 | $3.32 | $3.08 | 4.84M |
| 2026-08-05 | $3.10 | +0.65% | $3.10 | $3.17 | $3.08 | 4.04M |
| 2026-08-04 | $3.08 | +0.65% | $3.09 | $3.12 | $3.03 | 3.36M |
| 2026-08-03 | $3.06 | -3.77% | $3.18 | $3.24 | $3.05 | 3.70M |
| 2026-07-31 | $3.18 | -0.93% | $3.21 | $3.26 | $3.17 | 1.94M |
| 2026-07-30 | $3.21 | -1.53% | $3.26 | $3.29 | $3.20 | 1.89M |
| 2026-07-29 | $3.26 | -0.31% | $3.24 | $3.32 | $3.22 | 1.83M |
| 2026-07-28 | $3.27 | +0.31% | $3.27 | $3.35 | $3.24 | 2.03M |
| 2026-07-27 | $3.26 | +3.49% | $3.18 | $3.27 | $3.18 | 1.55M |
| 2026-07-24 | $3.15 | +1.29% | $3.12 | $3.23 | $3.11 | 2.23M |
| 2026-07-23 | $3.11 | -1.89% | $3.15 | $3.17 | $3.08 | 2.96M |
| 2026-07-22 | $3.17 | -0.63% | $3.18 | $3.21 | $3.15 | 1.60M |
| 2026-07-21 | $3.19 | -0.31% | $3.19 | $3.22 | $3.13 | 3.17M |
| 2026-07-20 | $3.20 | -3.03% | $3.31 | $3.32 | $3.16 | 3.19M |
| 2026-07-17 | $3.30 | -3.23% | $3.43 | $3.48 | $3.29 | 2.23M |
| 2026-07-16 | $3.41 | +2.71% | $3.34 | $3.45 | $3.32 | 2.00M |
| 2026-07-15 | $3.32 | -0.30% | $3.35 | $3.38 | $3.26 | 3.69M |
| 2026-07-14 | $3.33 | -4.03% | $3.49 | $3.50 | $3.32 | 3.03M |
| 2026-07-13 | $3.47 | +0.87% | $3.48 | $3.52 | $3.40 | 1.90M |
| 2026-07-10 | $3.44 | +0.58% | $3.42 | $3.49 | $3.38 | 2.25M |
| 2026-07-09 | $3.42 | -0.58% | $3.42 | $3.49 | $3.38 | 1.84M |
| 2026-07-08 | $3.44 | +3.61% | $3.31 | $3.48 | $3.30 | 2.94M |
| 2026-07-07 | $3.32 | -4.60% | $3.44 | $3.60 | $3.28 | 3.73M |
| 2026-07-06 | $3.48 | -0.85% | $3.53 | $3.60 | $3.40 | 4.11M |
| 2026-07-02 | $3.51 | -5.65% | $3.69 | $3.74 | $3.46 | 2.90M |
| 2026-07-01 | $3.72 | +5.38% | $3.55 | $3.73 | $3.51 | 2.05M |
| 2026-06-30 | $3.53 | +1.73% | $3.45 | $3.58 | $3.45 | 1.67M |
| 2026-06-29 | $3.47 | -1.98% | $3.55 | $3.58 | $3.39 | 4.94M |
| 2026-06-26 | $3.54 | -0.56% | $3.51 | $3.60 | $3.49 | 3.13M |
| 2026-06-25 | $3.56 | -4.56% | $3.69 | $3.78 | $3.56 | 2.69M |
| 2026-06-24 | $3.73 | +8.12% | $3.47 | $3.81 | $3.47 | 3.25M |
| 2026-06-23 | $3.45 | -1.43% | $3.51 | $3.51 | $3.40 | 2.35M |
| 2026-06-22 | $3.50 | -3.58% | $3.60 | $3.67 | $3.46 | 2.79M |
| 2026-06-18 | $3.63 | -3.97% | $3.80 | $3.85 | $3.61 | 2.01M |
| 2026-06-17 | $3.78 | -1.82% | $3.84 | $3.89 | $3.73 | 2.06M |
| 2026-06-16 | $3.85 | -3.51% | $3.98 | $4.02 | $3.84 | 1.71M |
| 2026-06-15 | $3.99 | -7.42% | $4.34 | $4.34 | $3.93 | 3.08M |
| 2026-06-12 | $4.31 | +2.62% | $4.25 | $4.55 | $4.25 | 5.96M |
| 2026-06-11 | $4.20 | +7.69% | $3.88 | $4.23 | $3.81 | 4.84M |
| 2026-06-10 | $3.90 | +4.56% | $3.73 | $3.99 | $3.71 | 3.03M |
| 2026-06-09 | $3.73 | +0.81% | $3.70 | $3.89 | $3.69 | 2.50M |
| 2026-06-08 | $3.70 | +5.41% | $3.47 | $3.80 | $3.46 | 3.98M |
| 2026-06-05 | $3.51 | +7.34% | $3.55 | $3.61 | $3.45 | 3.96M |
| 2026-06-04 | $3.27 | -0.91% | $3.35 | $3.40 | $3.26 | 1.76M |
| 2026-06-03 | $3.30 | -1.49% | $3.33 | $3.39 | $3.28 | 2.11M |
| 2026-06-02 | $3.35 | -5.10% | $3.50 | $3.50 | $3.35 | 1.87M |
| 2026-06-01 | $3.53 | +0.28% | $3.54 | $3.55 | $3.36 | 2.69M |
| 2026-05-29 | $3.52 | +2.92% | $3.64 | $3.68 | $3.49 | 3.12M |
| 2026-05-28 | $3.42 | +0.29% | $3.39 | $3.47 | $3.36 | 1.88M |
| 2026-05-27 | $3.41 | +1.19% | $3.37 | $3.44 | $3.33 | 1.85M |
| 2026-05-26 | $3.37 | +3.06% | $3.28 | $3.37 | $3.27 | 2.15M |
| 2026-05-22 | $3.27 | -1.80% | $3.30 | $3.31 | $3.20 | 1.57M |