NASDAQ : DNUT
Krispy Kreme, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 3.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 555.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Krispy Kreme, Inc. (DNUT) closed at 3.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.29 | 3.51 | 3.285 | 3.39 | 6,115,884 | +3.51% |
| 2026-10-30 | 3.22 | 3.295 | 3.21 | 3.275 | 3,756,833 | +2.34% |
| 2026-10-29 | 3.09 | 3.205 | 3.06 | 3.2 | 3,695,239 | +4.92% |
| 2026-10-28 | 2.91 | 3.07 | 2.903 | 3.05 | 3,860,340 | +4.81% |
| 2026-10-27 | 2.88 | 2.92 | 2.82 | 2.91 | 3,060,911 | +1.04% |
| 2026-10-26 | 2.855 | 2.91 | 2.82 | 2.88 | 4,291,885 | +2.13% |
| 2026-10-23 | 2.93 | 2.93 | 2.81 | 2.82 | 3,979,892 | -4.41% |
| 2026-10-22 | 2.87 | 2.96 | 2.86 | 2.95 | 3,483,658 | +2.43% |
| 2026-10-21 | 2.99 | 2.99 | 2.86 | 2.88 | 2,460,286 | -3.03% |
| 2026-10-20 | 2.95 | 3 | 2.93 | 2.97 | 1,275,258 | +0.68% |
| 2026-10-19 | 3.01 | 3.01 | 2.9 | 2.95 | 1,945,631 | -2.32% |
| 2026-10-16 | 3.14 | 3.17 | 3.01 | 3.02 | 1,395,831 | -2.58% |
| 2026-10-15 | 3.05 | 3.18 | 3.05 | 3.1 | 1,692,743 | +1.64% |
| 2026-10-14 | 3.06 | 3.105 | 3 | 3.05 | 2,069,529 | -0.65% |
| 2026-10-13 | 3.04 | 3.118 | 3.005 | 3.07 | 2,489,881 | +1.32% |
| 2026-10-12 | 2.94 | 3.06 | 2.905 | 3.03 | 2,195,310 | +2.36% |
| 2026-10-09 | 2.99 | 3 | 2.935 | 2.96 | 1,608,762 | -1.66% |
| 2026-10-08 | 2.9 | 3.02 | 2.895 | 3.01 | 2,293,462 | +3.08% |
| 2026-10-07 | 2.99 | 2.995 | 2.9 | 2.92 | 1,978,260 | -3.31% |
| 2026-10-06 | 2.9 | 3.05 | 2.9 | 3.02 | 2,250,896 | +4.50% |
| 2026-10-05 | 2.9 | 2.91 | 2.83 | 2.89 | 1,772,101 | +0.00% |
| 2026-10-02 | 2.92 | 2.93 | 2.85 | 2.89 | 1,913,445 | -0.34% |
| 2026-10-01 | 2.88 | 2.94 | 2.85 | 2.9 | 2,095,160 | +1.05% |
| 2026-09-30 | 2.93 | 2.97 | 2.87 | 2.87 | 2,419,763 | -0.35% |
| 2026-09-29 | 2.9 | 2.97 | 2.87 | 2.88 | 1,725,143 | -0.35% |
| 2026-09-28 | 2.91 | 2.95 | 2.88 | 2.89 | 1,656,645 | +0.00% |
| 2026-09-25 | 2.99 | 2.99 | 2.89 | 2.89 | 2,299,633 | -3.02% |
| 2026-09-24 | 3.02 | 3.06 | 2.98 | 2.98 | 1,580,679 | -1.32% |
| 2026-09-23 | 3.07 | 3.07 | 2.99 | 3.02 | 1,403,591 | -1.63% |
| 2026-09-22 | 3.05 | 3.13 | 3.04 | 3.07 | 2,594,960 | +1.99% |
| 2026-09-21 | 3.04 | 3.06 | 2.98 | 3.01 | 2,740,063 | -0.33% |
| 2026-09-18 | 3.02 | 3.065 | 3.02 | 3.02 | 3,437,374 | -0.98% |
| 2026-09-17 | 3.13 | 3.16 | 3.04 | 3.05 | 2,505,856 | -1.93% |
| 2026-09-16 | 3.12 | 3.17 | 3.1 | 3.11 | 1,646,756 | -0.32% |
| 2026-09-15 | 3.2 | 3.22 | 3.1 | 3.12 | 2,189,877 | -2.50% |
| 2026-09-14 | 3.25 | 3.27 | 3.17 | 3.2 | 1,642,015 | -0.31% |
| 2026-09-11 | 3.23 | 3.265 | 3.205 | 3.21 | 1,365,529 | +0.31% |
| 2026-09-10 | 3.22 | 3.235 | 3.17 | 3.2 | 1,798,450 | -0.31% |
| 2026-09-09 | 3.28 | 3.31 | 3.2 | 3.21 | 1,552,641 | -3.02% |
| 2026-09-08 | 3.4 | 3.406 | 3.28 | 3.31 | 2,224,099 | -2.07% |
| 2026-09-04 | 3.31 | 3.45 | 3.29 | 3.38 | 1,734,503 | +1.20% |
| 2026-09-03 | 3.48 | 3.485 | 3.33 | 3.34 | 2,146,869 | -4.02% |
| 2026-09-02 | 3.35 | 3.53 | 3.35 | 3.48 | 2,150,984 | +3.57% |
| 2026-09-01 | 3.4 | 3.435 | 3.32 | 3.36 | 2,076,542 | -1.75% |
| 2026-08-31 | 3.45 | 3.468 | 3.335 | 3.42 | 4,576,804 | -1.44% |
| 2026-08-28 | 3.4 | 3.53 | 3.4 | 3.47 | 1,580,630 | +1.46% |
| 2026-08-27 | 3.4 | 3.49 | 3.335 | 3.42 | 1,845,714 | -0.58% |
| 2026-08-26 | 3.55 | 3.565 | 3.42 | 3.44 | 1,889,251 | -3.37% |
| 2026-08-25 | 3.59 | 3.655 | 3.54 | 3.56 | 2,017,726 | -1.39% |
| 2026-08-24 | 3.61 | 3.7 | 3.58 | 3.61 | 2,401,581 | +0.56% |
| 2026-08-21 | 3.55 | 3.655 | 3.52 | 3.59 | 3,481,044 | +1.41% |
| 2026-08-20 | 3.53 | 3.57 | 3.35 | 3.54 | 3,256,627 | +1.14% |
| 2026-08-19 | 3.29 | 3.58 | 3.27 | 3.5 | 4,462,932 | +8.02% |
| 2026-08-18 | 3.205 | 3.26 | 3.13 | 3.24 | 3,313,803 | +1.25% |
| 2026-08-17 | 3.32 | 3.33 | 3.17 | 3.2 | 2,847,430 | -3.90% |
| 2026-08-14 | 3.27 | 3.54 | 3.27 | 3.33 | 4,005,754 | +1.52% |
| 2026-08-13 | 3.31 | 3.44 | 3.28 | 3.28 | 2,813,485 | -0.61% |
| 2026-08-12 | 3.11 | 3.33 | 3.08 | 3.3 | 4,996,106 | +6.80% |
| 2026-08-11 | 3.16 | 3.19 | 3.08 | 3.09 | 2,817,694 | -1.59% |
| 2026-08-10 | 3.34 | 3.35 | 3.13 | 3.14 | 3,987,283 | -5.99% |
| 2026-08-07 | 3.23 | 3.46 | 3.23 | 3.34 | 4,443,684 | +3.41% |
| 2026-08-06 | 3.2 | 3.318 | 3.08 | 3.23 | 4,844,734 | +4.19% |
| 2026-08-05 | 3.1 | 3.17 | 3.08 | 3.1 | 4,035,538 | +0.65% |
| 2026-08-04 | 3.09 | 3.12 | 3.03 | 3.08 | 3,359,257 | +0.65% |
| 2026-08-03 | 3.18 | 3.24 | 3.05 | 3.06 | 3,702,890 | -3.77% |
| 2026-07-31 | 3.21 | 3.26 | 3.17 | 3.18 | 1,944,945 | -0.93% |
| 2026-07-30 | 3.26 | 3.29 | 3.2 | 3.21 | 1,890,395 | -1.53% |
| 2026-07-29 | 3.24 | 3.315 | 3.22 | 3.26 | 1,831,791 | -0.31% |
| 2026-07-28 | 3.27 | 3.35 | 3.241 | 3.27 | 2,035,701 | +0.31% |
| 2026-07-27 | 3.18 | 3.27 | 3.18 | 3.26 | 1,554,939 | +3.49% |
| 2026-07-24 | 3.12 | 3.23 | 3.11 | 3.15 | 2,232,372 | +1.29% |
| 2026-07-23 | 3.15 | 3.17 | 3.08 | 3.11 | 2,958,346 | -1.89% |
| 2026-07-22 | 3.18 | 3.21 | 3.15 | 3.17 | 1,596,548 | -0.63% |
| 2026-07-21 | 3.19 | 3.22 | 3.13 | 3.19 | 3,168,585 | -0.31% |
| 2026-07-20 | 3.31 | 3.32 | 3.16 | 3.2 | 3,193,243 | -3.03% |
| 2026-07-17 | 3.43 | 3.48 | 3.29 | 3.3 | 2,234,735 | -3.23% |
| 2026-07-16 | 3.34 | 3.455 | 3.32 | 3.41 | 2,003,747 | +2.71% |
| 2026-07-15 | 3.35 | 3.38 | 3.255 | 3.32 | 3,686,987 | -0.30% |
| 2026-07-14 | 3.49 | 3.5 | 3.32 | 3.33 | 3,028,224 | -4.03% |
| 2026-07-13 | 3.48 | 3.52 | 3.4 | 3.47 | 1,898,236 | +0.87% |
| 2026-07-10 | 3.42 | 3.495 | 3.38 | 3.44 | 2,254,570 | +0.58% |
| 2026-07-09 | 3.42 | 3.495 | 3.38 | 3.42 | 1,835,609 | -0.58% |
| 2026-07-08 | 3.31 | 3.485 | 3.3 | 3.44 | 2,936,216 | +3.61% |
| 2026-07-07 | 3.44 | 3.6 | 3.28 | 3.32 | 3,727,462 | -4.60% |
| 2026-07-06 | 3.528 | 3.6 | 3.4 | 3.48 | 4,113,424 | -0.85% |
| 2026-07-02 | 3.69 | 3.74 | 3.46 | 3.51 | 2,900,708 | -5.65% |
| 2026-07-01 | 3.55 | 3.735 | 3.51 | 3.72 | 2,046,767 | +5.38% |
| 2026-06-30 | 3.45 | 3.58 | 3.45 | 3.53 | 1,672,131 | +1.73% |
| 2026-06-29 | 3.55 | 3.58 | 3.39 | 3.47 | 4,942,418 | -1.98% |
| 2026-06-26 | 3.51 | 3.598 | 3.49 | 3.54 | 3,133,925 | -0.56% |
| 2026-06-25 | 3.69 | 3.775 | 3.56 | 3.56 | 2,689,663 | -4.56% |
| 2026-06-24 | 3.47 | 3.805 | 3.47 | 3.73 | 3,248,598 | +8.12% |
| 2026-06-23 | 3.505 | 3.505 | 3.4 | 3.45 | 2,345,525 | -1.43% |
| 2026-06-22 | 3.6 | 3.67 | 3.465 | 3.5 | 2,794,141 | -3.58% |
| 2026-06-18 | 3.8 | 3.85 | 3.61 | 3.63 | 2,008,534 | -3.97% |
| 2026-06-17 | 3.84 | 3.895 | 3.73 | 3.78 | 2,064,132 | -1.82% |
| 2026-06-16 | 3.98 | 4.021 | 3.84 | 3.85 | 1,713,559 | -3.51% |
| 2026-06-15 | 4.34 | 4.34 | 3.935 | 3.99 | 3,076,607 | -7.42% |
| 2026-06-12 | 4.25 | 4.55 | 4.248 | 4.31 | 5,973,975 | +2.62% |
| 2026-06-11 | 3.88 | 4.23 | 3.81 | 4.2 | 4,837,362 | +7.69% |
| 2026-06-10 | 3.73 | 3.99 | 3.71 | 3.9 | 3,025,119 | +4.56% |
| 2026-06-09 | 3.7 | 3.89 | 3.69 | 3.73 | 2,500,829 | +0.81% |
| 2026-06-08 | 3.47 | 3.795 | 3.459 | 3.7 | 3,981,332 | +5.41% |
| 2026-06-05 | 3.55 | 3.61 | 3.45 | 3.51 | 3,956,074 | +7.34% |
| 2026-06-04 | 3.35 | 3.4 | 3.26 | 3.27 | 1,756,903 | -0.91% |
| 2026-06-03 | 3.33 | 3.39 | 3.28 | 3.3 | 2,107,181 | -1.49% |
| 2026-06-02 | 3.5 | 3.5 | 3.35 | 3.35 | 1,874,348 | -5.10% |
| 2026-06-01 | 3.54 | 3.545 | 3.36 | 3.53 | 2,688,715 | +0.28% |
| 2026-05-29 | 3.64 | 3.68 | 3.49 | 3.52 | 3,125,650 | +2.92% |
| 2026-05-28 | 3.39 | 3.47 | 3.355 | 3.42 | 1,884,938 | +0.29% |
| 2026-05-27 | 3.37 | 3.44 | 3.33 | 3.41 | 1,847,216 | +1.19% |
| 2026-05-26 | 3.28 | 3.37 | 3.27 | 3.37 | 2,156,696 | +3.06% |
| 2026-05-22 | 3.3 | 3.31 | 3.205 | 3.27 | 1,576,597 | -1.80% |
| 2026-05-21 | 3.29 | 3.35 | 3.201 | 3.33 | 1,680,012 | +0.30% |
| 2026-05-20 | 3.22 | 3.36 | 3.155 | 3.32 | 2,020,609 | +3.43% |
| 2026-05-19 | 3.15 | 3.29 | 3.1 | 3.21 | 2,152,142 | +1.58% |
| 2026-05-18 | 3.24 | 3.35 | 3.12 | 3.16 | 2,964,900 | -2.17% |
| 2026-05-15 | 3.24 | 3.33 | 3.2 | 3.23 | 2,451,718 | -0.62% |
| 2026-05-14 | 3.32 | 3.43 | 3.23 | 3.25 | 2,653,765 | -1.81% |
| 2026-05-13 | 3.25 | 3.32 | 3.205 | 3.31 | 2,474,495 | +0.91% |