Dark

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ

At Close

Jun 20, 2025 3:59:52 PM EDT

2.67USD+0.187%(0.00)5,869,453

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:28:30 AM EDT

2.68USD+0.375%(+0.01)20,604

After-hours

Jun 20, 2025 4:50:30 PM EDT

2.69USD+0.561%(+0.02)98,315

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.6900	2.7600	2.5800	2.670	0.000%	5,869,453	0.000%
2025-06-18	2.7000	2.7400	2.6600	2.670	-1.838%	2,901,978	0.000%
2025-06-17	2.7800	2.7900	2.6950	2.720	-3.546%	2,717,482	-1.838%
2025-06-16	2.7000	2.8300	2.6450	2.820	+6.818%	4,050,798	-5.319%
2025-06-13	2.7000	2.7400	2.6300	2.640	-3.297%	2,647,881	+1.136%
2025-06-12	2.7800	2.7900	2.6900	2.730	-2.500%	2,727,138	-2.198%
2025-06-11	3.0100	3.0100	2.7800	2.800	-4.762%	4,963,947	-4.643%
2025-06-10	3.0100	3.0700	2.9200	2.940	-1.672%	2,488,296	-9.184%
2025-06-09	2.9300	3.0100	2.9200	2.990	+2.397%	2,521,727	-10.702%
2025-06-06	2.9300	2.9550	2.8600	2.920	0.000%	2,352,756	-8.562%
2025-06-05	2.9800	3.0300	2.9000	2.920	-1.684%	2,601,099	-8.562%
2025-06-04	2.9700	3.0500	2.9550	2.970	+0.338%	2,463,051	-10.101%
2025-06-03	2.8500	2.9900	2.7700	2.960	+3.497%	2,890,616	-9.797%
2025-06-02	2.8900	2.9100	2.8409	2.860	-1.038%	2,588,781	-6.643%
2025-05-30	2.9200	2.9300	2.8600	2.890	-1.365%	2,089,026	-7.612%
2025-05-29	2.9000	2.9670	2.8700	2.930	+0.687%	2,091,276	-8.874%
2025-05-28	2.9600	2.9800	2.8800	2.910	-2.349%	2,612,870	-8.247%
2025-05-27	2.9700	3.0768	2.9200	2.980	+2.405%	3,720,316	-10.403%
2025-05-23	2.9200	2.9500	2.8500	2.910	-1.356%	2,768,373	-8.247%
2025-05-22	2.9500	2.9950	2.9000	2.950	-0.338%	3,116,353	-9.492%
2025-05-21	3.1100	3.1382	2.9600	2.960	-5.732%	3,082,637	-9.797%
2025-05-20	3.1400	3.1750	3.1000	3.140	+0.319%	3,861,507	-14.968%
2025-05-19	3.1000	3.1500	3.0300	3.130	-1.262%	4,121,216	-14.696%
2025-05-16	3.2100	3.2850	3.1600	3.170	-1.246%	4,198,195	-15.773%
2025-05-15	3.0900	3.2350	3.0350	3.210	+4.560%	5,251,539	-16.822%
2025-05-14	3.2000	3.2400	2.9900	3.070	-4.361%	6,694,927	-13.029%
2025-05-13	3.1250	3.3100	3.0400	3.210	+3.883%	8,926,252	-16.822%
2025-05-12	2.8200	3.1800	2.8000	3.090	+13.187%	16,608,591	-13.592%
2025-05-09	3.2700	3.3000	2.5800	2.730	-16.258%	31,902,286	-2.198%
2025-05-08	3.0300	3.6100	3.0200	3.260	-24.711%	30,547,953	-18.098%
2025-05-07	4.4000	4.4400	4.2000	4.330	-0.688%	4,866,892	-38.337%
2025-05-06	4.2900	4.4150	4.1650	4.360	+2.108%	2,330,699	-38.761%
2025-05-05	4.3000	4.3591	4.2300	4.270	-0.928%	1,966,804	-37.471%
2025-05-02	4.2200	4.3900	4.1750	4.310	+2.133%	3,028,906	-38.051%
2025-05-01	4.1200	4.3300	4.1200	4.220	+2.927%	2,721,660	-36.730%
2025-04-30	4.0600	4.1450	3.9800	4.100	-0.966%	2,569,697	-34.878%
2025-04-29	4.1500	4.1750	4.0700	4.140	-1.193%	2,648,890	-35.507%
2025-04-28	4.2900	4.3800	4.1100	4.190	-3.233%	2,634,831	-36.277%
2025-04-25	4.2400	4.3701	4.2000	4.330	+0.698%	2,245,220	-38.337%
2025-04-24	4.5500	4.5500	4.2400	4.300	-4.018%	3,205,550	-37.907%
2025-04-23	4.4600	4.5800	4.3150	4.480	+3.704%	8,499,031	-40.402%
2025-04-22	4.3750	4.4300	4.2550	4.320	-0.461%	4,660,923	-38.194%
2025-04-21	4.1200	4.3600	4.0200	4.340	+4.578%	3,130,296	-38.479%
2025-04-17	3.9900	4.1600	3.9700	4.150	+4.271%	2,782,796	-35.663%
2025-04-16	4.0200	4.1000	3.9100	3.980	-1.728%	2,670,583	-32.915%
2025-04-15	4.2900	4.3600	4.0100	4.050	-5.374%	2,836,890	-34.074%
2025-04-14	4.3000	4.3700	4.1900	4.280	+1.182%	2,062,236	-37.617%
2025-04-11	4.2700	4.3400	3.9700	4.230	-1.399%	3,460,192	-36.879%
2025-04-10	4.3000	4.3442	4.0950	4.290	-2.941%	2,946,390	-37.762%
2025-04-09	3.9600	4.4800	3.9500	4.420	+9.677%	6,259,186	-39.593%
2025-04-08	4.6000	4.6000	3.9207	4.030	-8.824%	4,869,575	-33.747%
2025-04-07	4.2700	4.6350	4.2047	4.420	+0.227%	4,801,858	-39.593%
2025-04-04	4.2900	4.4400	4.1300	4.410	-1.342%	4,392,474	-39.456%
2025-04-03	4.8000	4.8500	4.4400	4.470	-9.697%	4,422,553	-40.268%
2025-04-02	4.8200	4.9650	4.7850	4.950	+1.852%	6,507,307	-46.061%
2025-04-01	4.9400	5.0200	4.7800	4.860	-1.220%	5,341,541	-45.062%
2025-03-31	4.9100	5.0250	4.8700	4.920	-1.600%	3,139,736	-45.732%
2025-03-28	5.4700	5.4800	4.9600	5.000	-8.925%	4,459,306	-46.600%
2025-03-27	5.4000	5.5850	5.3924	5.490	+1.292%	2,474,391	-51.366%
2025-03-26	5.4000	5.5350	5.3842	5.420	0.000%	2,169,865	-50.738%
2025-03-25	5.6800	5.7300	5.4150	5.420	-3.041%	1,875,664	-50.738%
2025-03-24	5.5000	5.6250	5.4800	5.590	+1.636%	2,012,312	-52.236%
2025-03-21	5.5600	5.5800	5.4000	5.500	-2.482%	2,436,915	-51.455%
2025-03-20	5.5900	5.7200	5.5200	5.640	+0.714%	1,972,811	-52.660%
2025-03-19	5.7000	5.7399	5.4600	5.600	-2.098%	2,257,870	-52.321%
2025-03-18	5.3800	5.7300	5.3100	5.720	+5.730%	3,330,926	-53.322%
2025-03-17	5.4200	5.5100	5.3400	5.410	+0.933%	2,029,123	-50.647%
2025-03-14	5.3700	5.5300	5.3100	5.360	+0.187%	2,768,809	-50.187%
2025-03-13	5.5200	5.5490	5.3200	5.350	-3.517%	2,730,240	-50.093%
2025-03-12	5.4700	5.7100	5.4000	5.545	+2.590%	4,439,949	-51.849%
2025-03-11	5.9100	5.9200	5.3050	5.405	-8.390%	6,294,287	-50.601%
2025-03-10	6.1200	6.1700	5.8600	5.900	-5.145%	2,799,611	-54.746%
2025-03-07	5.8800	6.3150	5.8600	6.220	+6.507%	4,246,809	-57.074%
2025-03-06	5.9400	5.9590	5.7700	5.840	-2.013%	3,353,546	-54.281%
2025-03-05	6.0650	6.1800	5.9100	5.960	-1.325%	3,409,793	-55.201%
2025-03-04	6.0500	6.2294	5.8500	6.040	-1.146%	4,527,474	-55.795%
2025-03-03	6.3100	6.5000	6.1050	6.110	-1.610%	3,962,647	-56.301%
2025-02-28	6.2500	6.5050	6.0100	6.210	+0.161%	5,935,904	-57.005%
2025-02-27	5.9850	6.4100	5.8750	6.200	+3.940%	9,001,749	-56.935%
2025-02-26	7.0000	7.0100	5.9500	5.965	-16.339%	17,305,603	-55.239%
2025-02-25	6.4600	7.2900	6.3500	7.130	-21.906%	13,433,811	-62.553%
2025-02-24	9.1700	9.2650	9.0000	9.130	-0.219%	2,714,824	-70.756%
2025-02-21	9.3600	9.4300	9.0900	9.150	-1.294%	1,898,100	-70.820%
2025-02-20	9.0600	9.3900	9.0450	9.270	+1.756%	1,324,287	-71.197%
2025-02-19	9.0600	9.1500	8.9900	9.110	0.000%	1,406,885	-70.692%
2025-02-18	8.5900	9.3100	8.5700	9.110	+6.550%	2,448,501	-70.692%
2025-02-14	8.8000	8.8800	8.4650	8.550	-1.950%	1,741,081	-68.772%
2025-02-13	8.5600	8.7300	8.4100	8.720	+2.347%	1,726,020	-69.381%
2025-02-12	8.7400	8.8700	8.4700	8.520	-3.946%	1,514,271	-68.662%
2025-02-11	8.4000	8.8950	8.3400	8.870	+5.219%	2,041,204	-69.899%
2025-02-10	8.6300	8.6300	8.4100	8.430	-2.204%	1,878,603	-68.327%
2025-02-07	8.8400	8.8500	8.5300	8.620	-3.037%	1,442,725	-69.026%
2025-02-06	8.7800	9.0000	8.7200	8.890	+1.600%	1,460,623	-69.966%
2025-02-05	8.7200	8.8900	8.6400	8.750	-0.228%	1,893,415	-69.486%
2025-02-04	8.9300	8.9800	8.7500	8.770	-1.127%	1,319,282	-69.555%
2025-02-03	8.8800	9.0150	8.7100	8.870	-2.205%	1,329,808	-69.899%
2025-01-31	9.1100	9.2600	9.0100	9.070	-0.548%	1,700,927	-70.562%
2025-01-30	9.1900	9.3050	9.0500	9.120	-0.437%	1,162,657	-70.724%
2025-01-29	9.0800	9.1900	9.0550	9.160	+0.329%	816,098	-70.852%
2025-01-28	9.3300	9.3600	9.0700	9.130	-2.665%	1,159,772	-70.756%
2025-01-27	9.0200	9.5600	8.9400	9.380	+4.922%	2,830,193	-71.535%
2025-01-24	8.7500	9.0070	8.6750	8.940	+1.822%	1,551,129	-70.134%
2025-01-23	8.6500	8.8350	8.5300	8.780	+0.920%	1,630,400	-69.590%
2025-01-22	8.5800	8.8000	8.4600	8.700	+1.045%	1,688,315	-69.310%
2025-01-21	8.5700	8.8500	8.5300	8.610	+0.350%	2,791,742	-68.990%
2025-01-17	8.6299	8.6299	8.4350	8.580	0.000%	2,813,664	-68.881%
2025-01-16	8.9000	8.9000	8.5700	8.580	-4.027%	2,720,153	-68.881%
2025-01-15	9.1900	9.1900	8.8600	8.940	-0.556%	2,251,324	-70.134%
2025-01-14	9.1800	9.2050	8.7800	8.990	-1.963%	1,511,647	-70.300%
2025-01-13	9.2100	9.2200	8.9500	9.170	-0.972%	1,467,028	-70.883%
2025-01-10	9.2800	9.4150	9.1900	9.260	-0.644%	1,353,922	-71.166%
2025-01-08	9.5800	9.6050	9.3150	9.320	-3.918%	1,635,673	-71.352%
2025-01-07	9.7300	9.8000	9.6050	9.700	+0.103%	1,090,520	-72.474%
2025-01-06	9.8100	9.9750	9.6600	9.690	-1.324%	1,259,923	-72.446%
2025-01-03	9.8000	9.8450	9.6500	9.820	+0.925%	978,723	-72.811%
2025-01-02	9.9600	10.0512	9.6800	9.730	-2.014%	1,184,138	-72.559%
2024-12-31	9.6300	10.0600	9.6200	9.930	+3.979%	1,492,632	-73.112%
2024-12-30	9.6900	9.7200	9.5450	9.550	-2.352%	1,563,892	-72.042%
2024-12-27	9.7100	9.9400	9.6800	9.780	+0.514%	1,760,843	-72.699%
2024-12-26	9.6700	9.7800	9.5350	9.730	+0.413%	1,426,747	-72.559%
2024-12-24	9.5200	9.7500	9.5000	9.690	+2.215%	1,191,437	-72.446%
2024-12-23	9.4400	9.6500	9.3350	9.480	+0.211%	1,647,273	-71.835%
2024-12-20	9.6500	9.6800	9.3000	9.460	-2.875%	5,071,716	-71.776%
2024-12-19	9.7500	9.8250	9.5800	9.740	+0.516%	1,834,578	-72.587%
2024-12-18	9.7900	10.0400	9.6000	9.690	-0.411%	2,112,505	-72.446%
2024-12-17	9.6700	9.9400	9.6200	9.730	+0.309%	1,609,975	-72.559%
2024-12-16	9.8500	9.9300	9.6700	9.700	-1.822%	1,686,212	-72.474%
2024-12-13	10.0400	10.0700	9.8400	9.880	-1.887%	1,095,286	-72.976%
2024-12-12	10.0900	10.4000	10.0300	10.070	+0.399%	1,298,133	-73.486%
2024-12-11	10.0000	10.1479	9.7900	10.030	-0.791%	2,279,833	-73.380%
2024-12-10	10.1500	10.2250	9.8700	10.110	-0.296%	1,636,746	-73.591%
2024-12-09	10.2900	10.4250	10.1400	10.140	-0.880%	2,069,863	-73.669%
2024-12-06	10.4800	10.5150	10.2300	10.230	-1.918%	1,680,142	-73.900%
2024-12-05	10.7300	10.7800	10.4100	10.430	-2.796%	1,667,149	-74.401%
2024-12-04	10.8300	10.8950	10.6200	10.730	-1.469%	1,751,400	-75.116%
2024-12-03	10.8800	10.9800	10.7450	10.890	-0.548%	1,039,724	-75.482%
2024-12-02	11.0600	11.0800	10.8800	10.950	-0.635%	1,101,051	-75.616%
2024-11-29	10.9900	11.2069	10.9600	11.020	+0.273%	690,892	-75.771%
2024-11-27	11.0300	11.1300	10.9100	10.990	+0.641%	857,282	-75.705%
2024-11-26	11.0500	11.1000	10.8600	10.920	-1.887%	1,037,415	-75.549%
2024-11-25	11.2000	11.2800	11.0900	11.130	-0.179%	1,241,244	-76.011%
2024-11-22	11.0700	11.2200	11.0500	11.150	+0.996%	915,766	-76.054%
2024-11-21	10.9000	11.1100	10.8000	11.040	+1.377%	826,903	-75.815%
2024-11-20	10.7700	10.9600	10.7400	10.890	+0.554%	773,899	-75.482%
2024-11-19	10.6900	10.8650	10.6250	10.830	+0.557%	1,138,675	-75.346%
2024-11-18	10.9000	11.0100	10.6100	10.770	-1.102%	1,170,445	-75.209%
2024-11-15	11.1500	11.2800	10.8700	10.890	-1.715%	1,114,922	-75.482%
2024-11-14	10.9700	11.3500	10.8900	11.080	+1.838%	1,348,809	-75.903%
2024-11-13	11.2400	11.2500	10.8450	10.880	-3.802%	2,126,011	-75.460%
2024-11-12	11.5200	11.5300	11.1800	11.310	-2.584%	2,282,574	-76.393%
2024-11-11	11.5000	11.8107	11.4800	11.610	+1.619%	1,894,901	-77.003%
2024-11-08	11.6500	12.2075	11.4200	11.425	-3.627%	2,592,365	-76.630%
2024-11-07	11.2200	12.2700	11.0000	11.855	-4.549%	6,581,558	-77.478%
2024-11-06	12.5000	12.6800	12.2900	12.420	+1.720%	2,750,642	-78.502%
2024-11-05	11.7500	12.2200	11.7300	12.210	+3.299%	2,008,121	-78.133%
2024-11-04	11.5000	11.8400	11.5000	11.820	+2.515%	1,546,533	-77.411%
2024-11-01	11.4700	11.7350	11.4500	11.530	+1.407%	1,867,358	-76.843%
2024-10-31	11.2100	11.4500	11.0200	11.370	+1.518%	1,614,823	-76.517%
2024-10-30	11.5400	11.6500	11.1900	11.200	-2.609%	1,622,459	-76.161%
2024-10-29	11.5700	11.8200	11.4600	11.500	-1.288%	1,104,182	-76.783%
2024-10-28	11.6100	11.7500	11.4700	11.650	+1.128%	951,856	-77.082%
2024-10-25	11.7100	11.8200	11.4750	11.520	-1.031%	846,868	-76.823%
2024-10-24	11.4900	11.7000	11.4700	11.640	+1.837%	1,035,040	-77.062%
2024-10-23	11.6100	11.6900	11.4150	11.430	-2.224%	746,309	-76.640%
2024-10-22	11.4600	11.7100	11.4200	11.690	+1.918%	1,003,451	-77.160%
2024-10-21	11.6000	11.6800	11.4300	11.470	-1.035%	1,188,768	-76.722%
2024-10-18	11.5000	11.6500	11.3450	11.590	+1.046%	997,670	-76.963%
2024-10-17	11.4600	11.4950	11.2900	11.470	-0.174%	663,474	-76.722%
2024-10-16	11.3800	11.5700	11.3100	11.490	+1.681%	1,300,899	-76.762%
2024-10-15	10.9000	11.4300	10.9000	11.300	+3.575%	1,441,920	-76.372%
2024-10-14	11.0200	11.0300	10.8400	10.910	-1.088%	1,157,943	-75.527%
2024-10-11	11.1700	11.4950	11.0250	11.030	-0.809%	1,531,655	-75.793%
2024-10-10	10.6300	11.1400	10.5600	11.120	+4.610%	1,341,140	-75.989%
2024-10-09	10.7000	10.8350	10.6300	10.630	-0.654%	906,012	-74.882%
2024-10-08	10.5600	10.7200	10.5000	10.700	+1.711%	836,798	-75.047%
2024-10-07	10.9200	10.9450	10.3600	10.520	-3.398%	1,923,696	-74.620%
2024-10-04	11.0000	11.1900	10.8800	10.890	+0.184%	1,221,675	-75.482%
2024-10-03	10.4900	10.8900	10.4300	10.870	+2.451%	993,363	-75.437%
2024-10-02	10.5000	10.6200	10.2700	10.610	+0.856%	1,030,224	-74.835%
2024-10-01	10.7400	10.7500	10.5100	10.520	-2.048%	1,102,453	-74.620%
2024-09-30	10.9000	11.0500	10.5550	10.740	-1.648%	1,854,945	-75.140%
2024-09-27	11.2200	11.2300	10.9150	10.920	-1.710%	1,358,243	-75.549%
2024-09-26	11.1500	11.4400	11.1000	11.110	+0.271%	1,107,875	-75.968%
2024-09-25	11.3400	11.3600	11.0300	11.080	-2.551%	1,182,414	-75.903%
2024-09-24	11.6400	11.6900	11.3400	11.370	-2.320%	1,226,436	-76.517%
2024-09-23	12.0100	12.0100	11.6300	11.640	-3.161%	1,346,929	-77.062%
2024-09-20	12.1400	12.1500	11.9401	12.020	-1.637%	1,552,217	-77.787%
2024-09-19	12.4500	12.4600	12.1450	12.220	+0.164%	1,086,981	-78.151%
2024-09-18	12.2900	12.4900	12.0800	12.200	-1.613%	1,074,823	-78.115%
2024-09-17	12.2900	12.5350	12.2500	12.400	+1.723%	1,342,647	-78.468%
2024-09-16	11.7700	12.3100	11.7350	12.190	+3.745%	1,468,381	-78.097%
2024-09-13	11.6400	11.9300	11.5700	11.750	+1.997%	1,244,895	-77.277%
2024-09-12	11.2900	11.5300	11.1550	11.520	+2.400%	1,112,195	-76.823%
2024-09-11	11.5500	11.5500	11.1450	11.250	-2.850%	1,371,258	-76.267%
2024-09-10	11.4500	11.6500	11.3800	11.580	+0.959%	1,030,867	-76.943%
2024-09-09	11.5300	11.6600	11.3400	11.470	-0.520%	1,058,519	-76.722%
2024-09-06	11.4600	11.6300	11.3200	11.530	+0.087%	1,087,193	-76.843%
2024-09-05	11.6500	11.6500	11.3400	11.520	-0.346%	1,177,829	-76.823%
2024-09-04	11.3000	11.6300	11.1430	11.560	+1.940%	1,287,147	-76.903%
2024-09-03	11.1000	11.5050	11.1000	11.340	+0.621%	1,467,059	-76.455%
2024-08-30	11.1200	11.3100	11.0050	11.270	+1.899%	1,560,418	-76.309%
2024-08-29	10.9500	11.1250	10.8601	11.060	+1.842%	1,368,355	-75.859%
2024-08-28	10.8600	10.9750	10.6700	10.860	-1.003%	1,196,066	-75.414%
2024-08-27	10.9800	11.0150	10.7600	10.970	-0.993%	1,055,471	-75.661%
2024-08-26	10.7600	11.1750	10.7400	11.080	+3.648%	1,352,443	-75.903%
2024-08-23	10.8300	10.9000	10.6400	10.690	-0.373%	879,042	-75.023%
2024-08-22	10.8800	10.8800	10.6800	10.730	-1.469%	797,774	-75.116%
2024-08-21	10.7900	11.0350	10.7501	10.890	+1.208%	1,018,406	-75.482%
2024-08-20	11.0600	11.0600	10.7600	10.760	-2.712%	1,135,150	-75.186%
2024-08-19	11.1000	11.2400	10.9950	11.060	-0.271%	1,765,958	-75.859%
2024-08-16	10.8700	11.1150	10.8200	11.090	+1.464%	1,342,719	-75.924%
2024-08-15	10.4500	11.1000	10.4450	10.930	+5.911%	1,784,391	-75.572%
2024-08-14	10.3000	10.4200	10.0500	10.320	+0.880%	1,342,615	-74.128%
2024-08-13	10.3300	10.6155	10.1150	10.230	-0.195%	1,986,408	-73.900%
2024-08-12	10.5500	10.6550	10.2100	10.250	-3.119%	1,693,261	-73.951%
2024-08-09	10.2200	10.5900	10.0850	10.580	+1.341%	1,981,300	-74.764%
2024-08-08	9.5700	10.7700	9.4601	10.440	+13.478%	3,798,169	-74.425%
2024-08-07	9.6400	9.7700	9.1800	9.200	-4.366%	2,925,267	-70.978%
2024-08-06	9.7400	9.9000	9.5800	9.620	-0.825%	1,509,261	-72.245%
2024-08-05	9.5100	9.9250	9.5100	9.700	-3.960%	2,040,960	-72.474%
2024-08-02	10.1900	10.2400	9.9000	10.100	-3.164%	2,220,916	-73.564%
2024-08-01	10.7500	10.8000	10.3300	10.430	-1.881%	1,505,870	-74.401%
2024-07-31	10.7900	10.8900	10.5800	10.630	-1.208%	1,298,515	-74.882%
2024-07-30	10.5400	10.7850	10.3200	10.760	+1.701%	1,857,197	-75.186%
2024-07-29	10.7500	10.7800	10.3850	10.580	-2.668%	1,915,957	-74.764%
2024-07-26	10.9800	11.0500	10.7600	10.870	+0.277%	1,309,245	-75.437%
2024-07-25	10.5500	10.9200	10.5100	10.840	+2.652%	1,707,788	-75.369%
2024-07-24	10.8200	10.8200	10.5050	10.560	-3.737%	1,749,468	-74.716%
2024-07-23	11.2500	11.3000	10.7500	10.970	+2.428%	2,112,445	-75.661%
2024-07-22	11.1900	11.2600	10.6400	10.710	-4.290%	2,081,891	-75.070%
2024-07-19	11.2600	11.3700	11.1050	11.190	-0.622%	1,117,065	-76.139%
2024-07-18	11.3500	11.4800	11.2200	11.260	-1.831%	1,238,325	-76.288%
2024-07-17	10.9600	11.5700	10.9300	11.470	+3.895%	2,343,750	-76.722%
2024-07-16	10.7500	11.0800	10.7100	11.040	+3.565%	1,470,403	-75.815%
2024-07-15	10.9800	11.1700	10.6450	10.660	-2.470%	2,520,590	-74.953%
2024-07-12	10.3150	10.9600	10.3150	10.930	+6.530%	4,500,083	-75.572%
2024-07-11	9.8500	10.2800	9.8500	10.260	+5.015%	2,201,021	-73.977%
2024-07-10	9.8000	9.8700	9.7012	9.770	+0.308%	1,703,164	-72.671%
2024-07-09	10.0500	10.1000	9.7300	9.740	-2.988%	1,912,312	-72.587%
2024-07-08	10.2300	10.3000	10.0050	10.040	-1.761%	1,439,820	-73.406%
2024-07-05	10.0500	10.2400	9.9850	10.220	+1.188%	1,713,758	-73.875%
2024-07-03	9.9400	10.1700	9.8500	10.100	+3.061%	1,080,229	-73.564%
2024-07-02	10.2050	10.2050	9.7600	9.800	-4.016%	3,587,427	-72.755%
2024-07-01	10.7400	10.7500	10.0550	10.210	-5.112%	3,071,817	-73.849%
2024-06-28	10.6200	10.8100	10.4700	10.760	+1.318%	3,587,653	-75.186%
2024-06-27	10.9100	10.9100	10.6100	10.620	-2.479%	1,865,338	-74.859%
2024-06-26	11.0000	11.1500	10.8600	10.890	-1.980%	1,912,150	-75.482%
2024-06-25	11.1500	11.1500	10.8900	11.110	-0.180%	1,615,463	-75.968%
2024-06-24	11.2200	11.2600	11.0200	11.130	-1.242%	1,726,511	-76.011%
2024-06-21	11.3200	11.3700	11.0700	11.270	-0.617%	1,726,980	-76.309%
2024-06-20	11.5200	11.5600	11.2100	11.340	-1.988%	1,809,493	-76.455%
2024-06-18	11.7900	11.8400	11.4100	11.570	-2.280%	1,607,413	-76.923%
2024-06-17	11.5500	12.0100	11.5300	11.840	+1.806%	1,479,040	-77.449%
2024-06-14	11.9800	12.0200	11.6200	11.630	-3.566%	1,812,584	-77.042%
2024-06-13	12.0100	12.1400	11.8700	12.060	-0.083%	2,190,455	-77.861%
2024-06-12	11.6100	12.1350	11.5150	12.070	+4.957%	3,822,967	-77.879%
2024-06-11	11.3700	11.7499	11.1400	11.500	+1.590%	3,827,922	-76.783%
2024-06-10	11.2400	11.3700	10.9100	11.320	+6.491%	4,127,970	-76.413%
2024-06-07	10.6500	11.0600	10.6000	10.630	-0.840%	2,109,080	-74.882%
2024-06-06	10.3200	10.8100	10.2900	10.720	+3.977%	2,275,274	-75.093%
2024-06-05	10.2500	10.3700	10.0700	10.310	+0.585%	2,268,247	-74.103%
2024-06-04	10.6300	10.6700	10.2400	10.250	-3.575%	2,429,521	-73.951%
2024-06-03	11.0700	11.5100	10.6100	10.630	+1.625%	3,647,204	-74.882%
2024-05-31	10.2300	10.4800	10.1800	10.460	+2.953%	2,315,415	-74.474%
2024-05-30	10.1000	10.1999	9.9850	10.160	+0.395%	2,335,280	-73.720%
2024-05-29	10.6800	10.6800	10.1150	10.120	-5.948%	3,385,586	-73.617%
2024-05-28	11.2100	11.2100	10.7500	10.760	-3.498%	2,563,478	-75.186%
2024-05-24	11.3100	11.3507	11.1300	11.150	-1.415%	1,479,334	-76.054%
2024-05-23	11.7000	11.7386	11.2200	11.310	-3.333%	2,263,250	-76.393%
2024-05-22	11.6900	11.7900	11.6050	11.700	+0.086%	1,135,708	-77.179%
2024-05-21	11.9600	11.9700	11.6450	11.690	-2.421%	1,774,985	-77.160%
2024-05-20	12.0000	12.0700	11.7850	11.980	-0.498%	1,983,853	-77.713%
2024-05-17	11.9100	12.0900	11.8450	12.040	+1.007%	1,690,492	-77.824%
2024-05-16	11.9000	12.0750	11.6800	11.920	+0.846%	2,187,831	-77.601%
2024-05-15	11.9200	12.0100	11.6500	11.820	-0.756%	3,464,863	-77.411%
2024-05-14	12.4200	12.4500	11.8500	11.910	-3.328%	4,325,564	-77.582%
2024-05-13	12.9800	13.0999	12.2800	12.320	-5.304%	2,725,658	-78.328%
2024-05-10	12.9800	13.2500	12.8300	13.010	+0.541%	2,119,148	-79.477%
2024-05-09	13.0500	13.1500	12.4000	12.940	+1.810%	4,195,432	-79.366%
2024-05-08	12.7100	12.9700	12.5700	12.710	-0.858%	4,336,906	-78.993%
2024-05-07	12.8800	12.8900	12.6550	12.820	-0.466%	2,489,832	-79.173%
2024-05-06	12.8700	12.9650	12.6700	12.880	+1.738%	1,774,265	-79.270%
2024-05-03	12.8800	12.9100	12.5100	12.660	+0.079%	1,528,020	-78.910%
2024-05-02	12.5500	12.7750	12.4300	12.650	+1.281%	1,538,785	-78.893%
2024-05-01	12.6300	12.6600	12.4200	12.490	-1.265%	1,690,077	-78.623%
2024-04-30	12.8800	12.8800	12.6400	12.650	-2.767%	1,523,912	-78.893%
2024-04-29	13.0200	13.1100	12.9250	13.010	+0.154%	1,189,758	-79.477%
2024-04-26	13.0500	13.0500	12.8100	12.990	-0.840%	1,657,265	-79.446%
2024-04-25	12.8800	13.2500	12.8400	13.100	+0.614%	2,314,318	-79.618%
2024-04-24	13.2000	13.2000	12.8450	13.020	-1.139%	2,440,377	-79.493%
2024-04-23	13.2900	13.5450	13.1300	13.170	-1.716%	2,225,772	-79.727%
2024-04-22	13.5900	13.6800	13.2900	13.400	-1.760%	2,136,085	-80.075%
2024-04-19	13.5500	13.6899	13.4100	13.640	-0.292%	1,691,556	-80.425%
2024-04-18	13.7000	13.8300	13.5300	13.680	-0.654%	1,449,742	-80.482%
2024-04-17	14.1000	14.1000	13.7150	13.770	-2.063%	2,039,962	-80.610%
2024-04-16	14.2500	14.2500	13.7700	14.060	-1.747%	2,457,690	-81.010%
2024-04-15	14.7100	14.8517	14.2500	14.310	-3.311%	2,386,713	-81.342%
2024-04-12	14.9800	15.3000	14.6300	14.800	-1.268%	2,358,074	-81.959%
2024-04-11	14.8400	15.1100	14.7600	14.990	+0.402%	2,002,934	-82.188%
2024-04-10	14.2800	15.0099	14.1500	14.930	+3.537%	3,595,779	-82.117%
2024-04-09	14.3700	14.6050	14.2750	14.420	+0.698%	4,657,917	-81.484%
2024-04-08	15.3400	15.3600	14.1400	14.320	-6.588%	8,686,676	-81.355%
2024-04-05	15.2100	16.0480	14.8400	15.330	+7.278%	12,004,045	-82.583%
2024-04-04	14.6400	15.1200	14.2000	14.290	-2.324%	4,268,482	-81.316%
2024-04-03	14.8400	14.9300	14.5200	14.630	-1.878%	3,544,838	-81.750%
2024-04-02	14.9400	15.1400	14.6600	14.910	-1.779%	3,217,293	-82.093%
2024-04-01	15.1800	15.3500	14.9176	15.180	-0.361%	3,612,079	-82.411%
2024-03-28	15.3500	15.6300	14.9100	15.235	-0.749%	7,728,677	-82.475%
2024-03-27	17.4200	17.5300	15.0500	15.350	-11.527%	24,052,131	-82.606%
2024-03-26	14.8400	17.8400	14.3409	17.350	+39.357%	43,605,685	-84.611%
2024-03-25	12.4200	12.5872	12.2450	12.450	-0.240%	1,370,568	-78.554%
2024-03-22	12.3600	12.6800	12.2150	12.480	+1.463%	1,558,422	-78.606%
2024-03-21	12.0700	12.4675	12.0400	12.300	+2.415%	1,304,314	-78.293%
2024-03-20	11.8300	12.0750	11.8000	12.010	+2.213%	637,449	-77.769%
2024-03-19	11.7800	11.9000	11.6800	11.750	-0.339%	768,799	-77.277%
2024-03-18	11.8200	11.9100	11.7150	11.790	-0.674%	696,010	-77.354%
2024-03-15	11.7600	11.9750	11.7300	11.870	+0.084%	1,159,956	-77.506%
2024-03-14	11.9500	11.9800	11.5250	11.860	-0.919%	1,099,949	-77.487%
2024-03-13	12.5400	12.6050	11.8850	11.970	-5.301%	1,409,854	-77.694%
2024-03-12	12.8500	12.8945	12.5800	12.640	-1.787%	787,183	-78.877%
2024-03-11	12.8400	12.9700	12.7600	12.870	-0.464%	611,696	-79.254%
2024-03-08	12.9400	13.1100	12.8250	12.930	+0.544%	499,886	-79.350%
2024-03-07	12.7800	12.9800	12.7800	12.860	+1.101%	486,337	-79.238%
2024-03-06	12.9000	12.9000	12.6400	12.720	-0.625%	580,896	-79.009%
2024-03-05	12.5800	12.9400	12.5500	12.800	+1.911%	750,563	-79.141%
2024-03-04	12.4100	12.7100	12.3800	12.560	+0.722%	733,561	-78.742%
2024-03-01	12.8800	12.9000	12.4500	12.470	-3.632%	890,095	-78.589%
2024-02-29	12.9600	13.0200	12.7700	12.940	+1.252%	1,414,020	-79.366%
2024-02-28	12.6300	12.8200	12.5500	12.780	+0.472%	597,141	-79.108%
2024-02-27	12.8800	12.9900	12.5700	12.720	-1.012%	767,151	-79.009%
2024-02-26	13.3100	13.3700	12.8500	12.850	-3.889%	904,617	-79.222%
2024-02-23	13.1700	13.4300	13.0600	13.370	+1.519%	508,165	-80.030%
2024-02-22	13.3300	13.3950	13.0900	13.170	-1.126%	666,829	-79.727%
2024-02-21	13.0800	13.4650	12.9900	13.320	+1.062%	809,701	-79.955%
2024-02-20	12.9600	13.3700	12.8700	13.180	+1.619%	1,005,391	-79.742%
2024-02-16	12.8100	13.0850	12.6700	12.970	+1.249%	985,216	-79.414%
2024-02-15	12.8000	13.1900	12.6600	12.810	-0.156%	1,391,281	-79.157%
2024-02-14	13.1300	13.2400	12.7100	12.830	-2.508%	1,535,738	-79.189%
2024-02-13	12.7200	13.3900	12.3800	13.160	-4.845%	2,866,412	-79.711%
2024-02-12	13.5900	13.8700	13.5900	13.830	+1.991%	1,041,653	-80.694%
2024-02-09	13.5700	13.6050	13.4000	13.560	+0.296%	760,649	-80.310%
2024-02-08	13.2700	13.5600	13.2400	13.520	+1.578%	710,207	-80.251%
2024-02-07	13.3400	13.4700	13.2750	13.310	+0.226%	413,292	-79.940%
2024-02-06	13.0600	13.3000	13.0200	13.280	+1.607%	637,377	-79.895%
2024-02-05	13.4300	13.4300	13.0200	13.070	-3.756%	923,949	-79.572%
2024-02-02	13.6700	13.7500	13.4000	13.580	-1.523%	762,663	-80.339%
2024-02-01	13.3400	13.8000	13.3400	13.790	+3.762%	927,283	-80.638%
2024-01-31	13.5100	13.7401	13.2900	13.290	-1.701%	683,796	-79.910%
2024-01-30	13.5400	13.6000	13.3550	13.520	-0.952%	480,218	-80.251%
2024-01-29	13.5500	13.6700	13.4300	13.650	+0.812%	442,860	-80.440%
2024-01-26	13.7500	13.8600	13.5200	13.540	-1.384%	522,127	-80.281%
2024-01-25	13.8100	13.8900	13.6550	13.730	+0.586%	367,623	-80.554%
2024-01-24	13.7500	13.8400	13.5000	13.650	-0.510%	533,852	-80.440%
2024-01-23	13.9300	13.9600	13.7100	13.720	-0.508%	763,213	-80.539%
2024-01-22	13.7900	14.1100	13.7250	13.790	-0.433%	834,848	-80.638%
2024-01-19	13.9200	13.9300	13.6750	13.850	+0.072%	707,720	-80.722%
2024-01-18	13.4800	13.8650	13.4800	13.840	+3.284%	661,861	-80.708%
2024-01-17	13.7000	13.7000	13.3300	13.400	-2.332%	801,489	-80.075%
2024-01-16	13.6800	13.8000	13.4600	13.720	+0.073%	984,343	-80.539%
2024-01-12	13.9600	13.9600	13.6300	13.710	-0.580%	744,418	-80.525%
2024-01-11	14.2900	14.2950	13.5400	13.790	-3.768%	955,760	-80.638%
2024-01-10	14.1800	14.3750	14.0500	14.330	+0.632%	725,687	-81.368%
2024-01-09	14.3500	14.3800	14.1250	14.240	-1.928%	558,417	-81.250%
2024-01-08	14.1700	14.6250	14.1700	14.520	+2.398%	808,380	-81.612%
2024-01-05	14.2100	14.3900	14.1400	14.180	-0.978%	701,088	-81.171%
2024-01-04	14.4400	14.4400	14.1500	14.320	-0.209%	546,246	-81.355%
2024-01-03	14.7400	14.7400	14.3350	14.350	-2.580%	581,524	-81.394%
2024-01-02	15.0200	15.0700	14.6650	14.730	-2.386%	622,167	-81.874%
2023-12-29	15.2200	15.3600	15.0900	15.090	-1.049%	603,824	-82.306%
2023-12-28	15.3100	15.3800	15.2300	15.250	-1.038%	421,126	-82.492%

.dark-mode .ZZXTLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZXTLq{ color: #333333; background-color: white; border: 2px solid #333333; }DNUTKrispy Kreme, Inc. Common Stockstock NASDAQ

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ