Dark

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ

At Close

Apr 10, 2026 3:59:59 PM EDT

3.31USD-1.780%(-0.06)1,119,337

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 10, 2026 9:00:30 AM EDT

3.37USD0.000%(0.00)3,435

After-hours

Apr 10, 2026 4:56:30 PM EDT

3.32USD+0.302%(+0.01)7,130

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	3.3600	3.3900	3.3000	3.3200	-1.484%	1,119,337	0.000%
2026-04-09	3.3100	3.3800	3.2500	3.3700	+1.201%	1,428,294	-1.484%
2026-04-08	3.4400	3.4900	3.2850	3.3300	+0.301%	1,542,691	-0.300%
2026-04-07	3.4100	3.4300	3.2500	3.3200	-3.768%	1,548,319	0.000%
2026-04-06	3.3800	3.5150	3.3800	3.4500	+1.471%	1,153,415	-3.768%
2026-04-02	3.3600	3.4250	3.3200	3.4000	+0.592%	1,500,841	-2.353%
2026-04-01	3.4000	3.4600	3.3300	3.3800	-0.295%	1,547,933	-1.775%
2026-03-31	3.4000	3.4500	3.3150	3.3900	+0.296%	1,552,047	-2.065%
2026-03-30	3.2650	3.4000	3.2300	3.3800	+4.644%	2,036,522	-1.775%
2026-03-27	3.3800	3.4100	3.2050	3.2300	-5.556%	1,694,992	+2.786%
2026-03-26	3.4200	3.5477	3.3700	3.4200	+2.090%	2,999,632	-2.924%
2026-03-25	3.4500	3.4800	3.1900	3.3500	-1.180%	2,222,456	-0.896%
2026-03-24	3.3300	3.4300	3.3200	3.3900	+1.194%	1,450,839	-2.065%
2026-03-23	3.5000	3.5700	3.3300	3.3500	-4.011%	2,218,906	-0.896%
2026-03-20	3.7600	3.7700	3.4700	3.4900	-7.181%	2,158,380	-4.871%
2026-03-19	3.5950	3.7900	3.5715	3.7600	+3.581%	2,705,211	-11.702%
2026-03-18	3.6150	3.7050	3.5800	3.6300	+1.114%	1,339,024	-8.540%
2026-03-17	3.4400	3.7300	3.4200	3.5900	+4.360%	2,713,049	-7.521%
2026-03-16	3.3200	3.4500	3.3200	3.4400	+5.199%	2,142,803	-3.488%
2026-03-13	3.2300	3.2900	3.1800	3.2700	+1.869%	2,029,612	+1.529%
2026-03-12	3.2500	3.2500	3.1350	3.2100	-1.534%	2,235,060	+3.427%
2026-03-11	3.4400	3.4500	3.2200	3.2600	-5.780%	2,805,238	+1.840%
2026-03-10	3.4200	3.5650	3.3500	3.4600	+1.170%	2,054,045	-4.046%
2026-03-09	3.4400	3.5000	3.3400	3.4200	-2.564%	2,092,123	-2.924%
2026-03-06	3.5400	3.5765	3.4401	3.5100	-3.039%	1,295,128	-5.413%
2026-03-05	3.6600	3.7600	3.5600	3.6200	-2.162%	1,641,410	-8.287%
2026-03-04	3.5500	3.7600	3.5300	3.7000	+4.816%	2,213,467	-10.270%
2026-03-03	3.3900	3.5450	3.3400	3.5300	+0.857%	3,011,504	-5.949%
2026-03-02	3.6200	3.7500	3.4800	3.5000	-6.667%	2,891,784	-5.143%
2026-02-27	3.6720	3.7700	3.4400	3.7500	-1.832%	4,606,680	-11.467%
2026-02-26	3.6650	4.1300	3.6400	3.8200	+27.759%	19,098,584	-13.089%
2026-02-25	2.9700	3.0100	2.9300	2.9900	+1.014%	1,820,975	+11.037%
2026-02-24	2.9850	3.0100	2.9200	2.9600	-0.337%	1,844,268	+12.162%
2026-02-23	2.9800	3.0120	2.9000	2.9700	-1.980%	1,708,494	+11.785%
2026-02-20	2.9600	3.0450	2.9100	3.0300	+1.678%	1,568,569	+9.571%
2026-02-19	3.0100	3.0100	2.9000	2.9800	-0.667%	1,189,130	+11.409%
2026-02-18	2.9100	3.0862	2.8830	3.0000	+2.740%	1,707,378	+10.667%
2026-02-17	2.9650	2.9700	2.8800	2.9200	-1.017%	1,617,543	+13.699%
2026-02-13	3.0000	3.0453	2.9200	2.9500	-1.338%	2,101,284	+12.542%
2026-02-12	3.0200	3.0300	2.9250	2.9900	-0.993%	1,871,404	+11.037%
2026-02-11	3.0500	3.0600	2.9800	3.0200	-1.307%	2,099,874	+9.934%
2026-02-10	3.0900	3.1400	3.0300	3.0600	-0.971%	1,514,716	+8.497%
2026-02-09	3.1900	3.2000	3.0600	3.0900	-2.215%	1,765,701	+7.443%
2026-02-06	3.1400	3.3000	3.1400	3.1600	+0.637%	1,929,547	+5.063%
2026-02-05	3.2300	3.2550	3.1050	3.1400	-3.681%	1,508,196	+5.732%
2026-02-04	3.1500	3.3100	3.1300	3.2600	+4.823%	1,982,370	+1.840%
2026-02-03	3.1100	3.2150	3.0250	3.1100	-0.321%	2,220,942	+6.752%
2026-02-02	3.1400	3.1900	3.1013	3.1200	-0.952%	1,763,788	+6.410%
2026-01-30	3.1100	3.1750	3.0700	3.1500	+0.639%	1,630,801	+5.397%
2026-01-29	3.1750	3.2000	3.1100	3.1300	-0.949%	1,625,942	+6.070%
2026-01-28	3.4200	3.4600	3.1250	3.1600	-5.952%	3,066,990	+5.063%
2026-01-27	3.2800	3.4100	3.2700	3.3600	+1.511%	2,294,712	-1.190%
2026-01-26	3.3300	3.3600	3.2500	3.3100	-2.360%	1,920,096	+0.302%
2026-01-23	3.4250	3.4300	3.3600	3.3900	-0.587%	2,048,510	-2.065%
2026-01-22	3.5300	3.5400	3.4000	3.4100	-2.292%	1,888,633	-2.639%
2026-01-21	3.5100	3.5950	3.4400	3.4900	-0.570%	1,969,189	-4.871%
2026-01-20	3.5950	3.6200	3.4700	3.5100	-3.306%	3,038,190	-5.413%
2026-01-16	3.7000	3.7600	3.6200	3.6300	-1.759%	2,460,475	-8.540%
2026-01-15	3.9000	3.9200	3.6900	3.6950	-4.150%	3,757,933	-10.149%
2026-01-14	4.2900	4.3200	3.8500	3.8550	-10.557%	3,415,669	-13.878%
2026-01-13	4.3800	4.4200	4.3100	4.3100	-1.598%	1,507,655	-22.970%
2026-01-12	4.2300	4.4900	4.1214	4.3800	+2.336%	2,478,078	-24.201%
2026-01-09	4.3200	4.3800	4.1303	4.2800	+0.234%	2,555,025	-22.430%
2026-01-08	4.2400	4.4000	4.2000	4.2700	+0.235%	2,229,062	-22.248%
2026-01-07	4.4500	4.5200	4.2150	4.2600	-3.837%	2,588,956	-22.066%
2026-01-06	4.2100	4.5300	4.1700	4.4300	+5.981%	2,694,955	-25.056%
2026-01-05	4.1200	4.2950	4.0900	4.1800	+2.451%	3,099,652	-20.574%
2026-01-02	4.0450	4.1250	4.0100	4.0800	+1.493%	1,814,765	-18.627%
2025-12-31	4.0600	4.0600	4.0000	4.0200	-0.248%	1,946,241	-17.413%
2025-12-30	4.1300	4.1700	4.0300	4.0300	-3.357%	1,917,261	-17.618%
2025-12-29	4.2500	4.2800	4.1400	4.1700	-2.570%	2,074,900	-20.384%
2025-12-26	4.2100	4.2900	4.1700	4.2800	+0.943%	1,485,730	-22.430%
2025-12-24	4.2200	4.2550	4.1600	4.2400	+1.193%	1,021,413	-21.698%
2025-12-23	4.2520	4.3500	4.1700	4.1900	-4.119%	2,360,821	-20.764%
2025-12-22	4.5400	4.6166	4.3700	4.3700	-4.167%	3,074,063	-24.027%
2025-12-19	4.7000	4.7200	4.5300	4.5600	-1.724%	2,993,383	-27.193%
2025-12-18	4.5200	4.6800	4.5140	4.6400	+4.036%	2,367,431	-28.448%
2025-12-17	4.4000	4.5700	4.3814	4.4600	+0.677%	2,129,082	-25.561%
2025-12-16	4.4000	4.4800	4.3600	4.4300	-0.673%	1,897,909	-25.056%
2025-12-15	4.4300	4.4600	4.3500	4.4600	+1.364%	1,903,637	-25.561%
2025-12-12	4.4700	4.5550	4.3600	4.4000	-0.677%	2,610,740	-24.545%
2025-12-11	4.6900	4.7500	4.4100	4.4300	-5.745%	4,521,432	-25.056%
2025-12-10	4.4300	4.7050	4.3800	4.7000	+6.335%	4,809,965	-29.362%
2025-12-09	4.3250	4.4800	4.3000	4.4200	+1.843%	2,861,366	-24.887%
2025-12-08	4.3200	4.4199	4.1850	4.3400	+1.166%	3,130,100	-23.502%
2025-12-05	4.1900	4.3298	4.1900	4.2900	+1.659%	2,715,728	-22.611%
2025-12-04	4.2850	4.3200	4.1500	4.2200	-2.765%	3,588,199	-21.327%
2025-12-03	4.0800	4.3400	4.0800	4.3400	+6.634%	3,157,973	-23.502%
2025-12-02	4.1400	4.1600	4.0450	4.0700	-1.691%	2,436,709	-18.428%
2025-12-01	4.0850	4.2600	4.0100	4.1400	-0.957%	3,076,188	-19.807%
2025-11-28	4.1100	4.2400	4.0500	4.1800	+1.703%	1,607,852	-20.574%
2025-11-26	3.9800	4.1700	3.9700	4.1100	+3.266%	3,362,373	-19.221%
2025-11-25	3.6600	3.9950	3.6300	3.9800	+9.642%	5,378,045	-16.583%
2025-11-24	3.7450	3.7450	3.6100	3.6300	-2.681%	3,663,825	-8.540%
2025-11-21	3.6650	3.7900	3.6100	3.7300	+2.473%	4,225,090	-10.992%
2025-11-20	3.7100	3.8400	3.6200	3.6400	-0.817%	3,581,844	-8.791%
2025-11-19	3.8200	3.8700	3.6500	3.6700	-4.178%	2,814,318	-9.537%
2025-11-18	3.9100	3.9400	3.7300	3.8300	-3.038%	3,989,248	-13.316%
2025-11-17	4.0600	4.0800	3.8600	3.9500	-3.186%	3,310,372	-15.949%
2025-11-14	3.8700	4.1150	3.8550	4.0800	+4.082%	3,796,855	-18.627%
2025-11-13	4.0100	4.0400	3.8900	3.9200	-2.730%	4,905,929	-15.306%
2025-11-12	4.4150	4.4600	4.0100	4.0300	-7.569%	6,116,242	-17.618%
2025-11-11	4.2900	4.5300	4.1750	4.3600	+1.632%	7,651,492	-23.853%
2025-11-10	4.2100	4.3500	4.1200	4.2900	+3.125%	6,567,758	-22.611%
2025-11-07	3.8900	4.2800	3.8400	4.1600	+6.394%	8,868,150	-20.192%
2025-11-06	4.2300	4.5000	3.9000	3.9100	+3.714%	12,139,019	-15.090%
2025-11-05	3.4800	3.8750	3.4600	3.7700	+7.714%	5,836,406	-11.936%
2025-11-04	3.6300	3.6400	3.4850	3.5000	-4.891%	6,385,909	-5.143%
2025-11-03	3.5500	3.7400	3.5500	3.6800	+2.507%	5,516,280	-9.783%
2025-10-31	3.6100	3.6496	3.4550	3.5900	-1.102%	5,502,818	-7.521%
2025-10-30	3.7100	3.8200	3.6100	3.6300	-4.222%	4,802,577	-8.540%
2025-10-29	3.9900	4.0400	3.7800	3.7900	-6.188%	4,413,250	-12.401%
2025-10-28	4.0500	4.1750	3.9900	4.0400	-2.885%	6,464,152	-17.822%
2025-10-27	3.9400	4.3400	3.9000	4.1600	+4.523%	11,174,877	-20.192%
2025-10-24	4.1600	4.2400	3.6000	3.9800	-3.163%	14,500,161	-16.583%
2025-10-23	3.9400	4.3076	3.8700	4.1100	+1.985%	24,513,484	-19.221%
2025-10-22	4.6550	5.1100	3.8800	4.0300	+8.625%	152,829,335	-17.618%
2025-10-21	3.2500	3.8300	3.2100	3.7100	+13.804%	22,684,501	-10.512%
2025-10-20	3.2500	3.3700	3.2200	3.2600	+1.242%	2,385,408	+1.840%
2025-10-17	3.3300	3.3600	3.2000	3.2200	-3.593%	3,392,504	+3.106%
2025-10-16	3.3200	3.3850	3.2500	3.3400	+1.212%	4,237,069	-0.599%
2025-10-15	3.5400	3.5913	3.3000	3.3000	-5.444%	3,416,634	+0.606%
2025-10-14	3.2900	3.5600	3.2503	3.4900	+3.869%	4,549,445	-4.871%
2025-10-13	3.3200	3.3600	3.2500	3.3600	+2.128%	2,465,482	-1.190%
2025-10-10	3.4300	3.4693	3.2700	3.2900	-4.082%	4,318,800	+0.912%
2025-10-09	3.4900	3.4900	3.4100	3.4300	-1.719%	2,216,238	-3.207%
2025-10-08	3.4600	3.5000	3.3600	3.4900	+1.749%	4,357,382	-4.871%
2025-10-07	3.6600	3.7000	3.4100	3.4300	-6.284%	5,774,334	-3.207%
2025-10-06	3.8000	3.8100	3.6500	3.6600	-3.175%	4,528,121	-9.290%
2025-10-03	3.7400	3.8300	3.6600	3.7800	+0.532%	4,594,208	-12.169%
2025-10-02	3.8100	3.8500	3.6500	3.7600	-1.828%	4,102,707	-11.702%
2025-10-01	3.8500	3.9500	3.6600	3.8300	-1.034%	4,989,674	-13.316%
2025-09-30	3.5850	3.8800	3.5600	3.8700	+8.403%	7,314,618	-14.212%
2025-09-29	3.4800	3.6400	3.3450	3.5700	+4.082%	5,797,138	-7.003%
2025-09-26	3.2100	3.4600	3.1500	3.4300	+5.215%	6,285,859	-3.207%
2025-09-25	3.3000	3.3100	3.1650	3.2600	-1.511%	2,678,722	+1.840%
2025-09-24	3.2700	3.3700	3.2500	3.3100	+1.534%	2,666,722	+0.302%
2025-09-23	3.3600	3.4601	3.2300	3.2600	-2.687%	4,283,151	+1.840%
2025-09-22	3.3600	3.4200	3.2500	3.3500	-2.047%	4,331,891	-0.896%
2025-09-19	3.7700	3.8600	3.4200	3.4200	-6.044%	9,529,098	-2.924%
2025-09-18	3.3500	3.7000	3.2600	3.6400	+15.556%	12,090,390	-8.791%
2025-09-17	3.1300	3.4800	3.1300	3.1500	+0.962%	10,885,744	+5.397%
2025-09-16	3.1050	3.1500	3.0700	3.1200	-0.319%	1,740,166	+6.410%
2025-09-15	3.1600	3.1700	3.1040	3.1300	-0.949%	2,239,305	+6.070%
2025-09-12	3.1700	3.2400	3.0800	3.1600	+0.317%	2,554,408	+5.063%
2025-09-11	3.0000	3.1600	2.9800	3.1500	+5.000%	2,790,468	+5.397%
2025-09-10	3.0700	3.0900	2.9500	3.0000	-3.226%	5,005,399	+10.667%
2025-09-09	3.1500	3.1600	3.0600	3.1000	-1.587%	3,245,149	+7.097%
2025-09-08	3.3900	3.4000	3.1500	3.1500	-6.805%	4,658,725	+5.397%
2025-09-05	3.4000	3.5750	3.3700	3.3800	-0.588%	3,206,495	-1.775%
2025-09-04	3.3300	3.4300	3.2800	3.4000	+2.719%	3,971,848	-2.353%
2025-09-03	3.3450	3.4100	3.3000	3.3100	-0.898%	3,253,882	+0.302%
2025-09-02	3.5000	3.5400	3.3300	3.3400	-5.915%	3,181,139	-0.599%
2025-08-29	3.5600	3.7100	3.4900	3.5500	-0.421%	2,960,807	-6.479%
2025-08-28	3.6200	3.6400	3.4900	3.5650	-0.972%	2,557,607	-6.872%
2025-08-27	3.4500	3.6354	3.3500	3.6000	-3.485%	4,451,115	-7.778%
2025-08-26	3.6700	3.8700	3.6301	3.7300	+1.084%	4,639,928	-10.992%
2025-08-25	3.6500	3.7550	3.5700	3.6900	-0.270%	4,804,346	-10.027%
2025-08-22	3.4900	3.7000	3.4800	3.7000	+6.322%	4,841,335	-10.270%
2025-08-21	3.4400	3.4800	3.3700	3.4800	-0.571%	2,487,143	-4.598%
2025-08-20	3.5850	3.6200	3.4500	3.5000	-3.047%	3,685,850	-5.143%
2025-08-19	3.5700	3.6650	3.4900	3.6100	+1.977%	4,063,629	-8.033%
2025-08-18	3.4600	3.5700	3.4150	3.5400	+1.724%	3,147,299	-6.215%
2025-08-15	3.4600	3.5365	3.4000	3.4800	-0.571%	2,412,868	-4.598%
2025-08-14	3.2900	3.5000	3.2500	3.5000	+2.941%	3,512,544	-5.143%
2025-08-13	3.3200	3.4100	3.2000	3.4000	+2.719%	4,507,946	-2.353%
2025-08-12	3.2490	3.4700	3.2490	3.3100	+3.438%	5,054,649	+0.302%
2025-08-11	3.0600	3.2800	3.0591	3.2000	+3.896%	6,144,025	+3.750%
2025-08-08	3.2150	3.2150	3.0650	3.0800	-3.145%	3,492,972	+7.792%
2025-08-07	2.9150	3.4600	2.9000	3.1800	-7.018%	9,538,418	+4.403%
2025-08-06	3.6300	3.6600	3.4100	3.4200	-6.044%	4,045,580	-2.924%
2025-08-05	3.6600	3.6900	3.5600	3.6400	-0.274%	3,206,039	-8.791%
2025-08-04	3.4700	3.7400	3.4516	3.6500	+6.105%	4,129,933	-9.041%
2025-08-01	3.5500	3.5697	3.4000	3.4400	-4.972%	5,289,756	-3.488%
2025-07-31	3.7250	3.7250	3.5900	3.6200	-4.737%	5,711,284	-8.287%
2025-07-30	3.7900	3.9300	3.6500	3.8000	+0.529%	6,455,481	-12.632%
2025-07-29	4.0200	4.0600	3.7000	3.7800	-8.029%	8,857,040	-12.169%
2025-07-28	4.3900	4.4289	4.0000	4.1100	-7.014%	11,064,491	-19.221%
2025-07-25	4.3600	4.4800	4.0500	4.4200	+2.552%	15,528,714	-24.887%
2025-07-24	4.1200	4.7000	4.0100	4.3100	-0.231%	33,018,996	-22.970%
2025-07-23	5.7200	5.7300	4.1300	4.3200	+4.600%	152,675,269	-23.148%
2025-07-22	3.2800	4.1850	3.2600	4.1300	+26.687%	44,218,372	-19.613%
2025-07-21	3.1300	3.2900	3.1100	3.2600	+4.153%	3,230,421	+1.840%
2025-07-18	3.1400	3.2000	3.0900	3.1300	+0.643%	1,905,735	+6.070%
2025-07-17	3.1100	3.1500	3.0900	3.1100	-0.321%	1,616,290	+6.752%
2025-07-16	3.1000	3.1500	3.0600	3.1200	+1.299%	2,291,151	+6.410%
2025-07-15	3.2300	3.2400	3.0600	3.0800	-4.348%	3,663,361	+7.792%
2025-07-14	3.3000	3.3289	3.0900	3.2200	-3.303%	4,076,433	+3.106%
2025-07-11	3.3400	3.3850	3.2900	3.3300	-1.479%	2,353,870	-0.300%
2025-07-10	3.2400	3.4700	3.2200	3.3800	+3.049%	2,668,229	-1.775%
2025-07-09	3.3300	3.3400	3.2300	3.2800	-1.502%	2,562,173	+1.220%
2025-07-08	3.1650	3.3700	3.1410	3.3300	+6.390%	3,731,779	-0.300%
2025-07-07	3.3000	3.3000	3.0700	3.1300	-5.723%	4,444,609	+6.070%
2025-07-03	3.4700	3.4800	3.2450	3.3200	-3.488%	3,338,425	0.000%
2025-07-02	3.1900	3.4500	3.1600	3.4400	+7.837%	5,407,112	-3.488%
2025-07-01	2.9150	3.2150	2.8488	3.1900	+9.622%	9,476,947	+4.075%
2025-06-30	2.7000	2.9600	2.6900	2.9100	+9.811%	6,277,886	+14.089%
2025-06-27	2.7000	2.7100	2.6100	2.6500	-0.749%	4,150,552	+25.283%
2025-06-26	2.6100	2.6800	2.5610	2.6700	+3.891%	2,459,943	+24.345%
2025-06-25	2.6220	2.6500	2.5250	2.5700	-1.154%	2,436,341	+29.183%
2025-06-24	2.6400	2.7200	2.5000	2.6000	-0.763%	5,651,919	+27.692%
2025-06-23	2.6500	2.6900	2.5700	2.6200	-1.873%	3,440,981	+26.718%
2025-06-20	2.6900	2.7600	2.5800	2.6700	0.000%	5,869,453	+24.345%
2025-06-18	2.7000	2.7400	2.6600	2.6700	-1.838%	2,901,978	+24.345%
2025-06-17	2.7800	2.7900	2.6950	2.7200	-3.546%	2,717,482	+22.059%
2025-06-16	2.7000	2.8300	2.6450	2.8200	+6.818%	4,050,798	+17.730%
2025-06-13	2.7000	2.7400	2.6300	2.6400	-3.297%	2,647,881	+25.758%
2025-06-12	2.7800	2.7900	2.6900	2.7300	-2.500%	2,727,138	+21.612%
2025-06-11	3.0100	3.0100	2.7800	2.8000	-4.762%	4,963,947	+18.571%
2025-06-10	3.0100	3.0700	2.9200	2.9400	-1.672%	2,488,296	+12.925%
2025-06-09	2.9300	3.0100	2.9200	2.9900	+2.397%	2,521,727	+11.037%
2025-06-06	2.9300	2.9550	2.8600	2.9200	0.000%	2,352,756	+13.699%
2025-06-05	2.9800	3.0300	2.9000	2.9200	-1.684%	2,601,099	+13.699%
2025-06-04	2.9700	3.0500	2.9550	2.9700	+0.338%	2,463,051	+11.785%
2025-06-03	2.8500	2.9900	2.7700	2.9600	+3.497%	2,890,616	+12.162%
2025-06-02	2.8900	2.9100	2.8409	2.8600	-1.038%	2,588,781	+16.084%
2025-05-30	2.9200	2.9300	2.8600	2.8900	-1.365%	2,089,026	+14.879%
2025-05-29	2.9000	2.9670	2.8700	2.9300	+0.687%	2,091,276	+13.311%
2025-05-28	2.9600	2.9800	2.8800	2.9100	-2.349%	2,612,870	+14.089%
2025-05-27	2.9700	3.0768	2.9200	2.9800	+2.405%	3,720,316	+11.409%
2025-05-23	2.9200	2.9500	2.8500	2.9100	-1.356%	2,768,373	+14.089%
2025-05-22	2.9500	2.9950	2.9000	2.9500	-0.338%	3,116,353	+12.542%
2025-05-21	3.1100	3.1382	2.9600	2.9600	-5.732%	3,082,637	+12.162%
2025-05-20	3.1400	3.1750	3.1000	3.1400	+0.319%	3,861,507	+5.732%
2025-05-19	3.1000	3.1500	3.0300	3.1300	-1.262%	4,121,216	+6.070%
2025-05-16	3.2100	3.2850	3.1600	3.1700	-1.246%	4,198,195	+4.732%
2025-05-15	3.0900	3.2350	3.0350	3.2100	+4.560%	5,251,539	+3.427%
2025-05-14	3.2000	3.2400	2.9900	3.0700	-4.361%	6,694,927	+8.143%
2025-05-13	3.1250	3.3100	3.0400	3.2100	+3.883%	8,926,252	+3.427%
2025-05-12	2.8200	3.1800	2.8000	3.0900	+13.187%	16,608,591	+7.443%
2025-05-09	3.2700	3.3000	2.5800	2.7300	-16.258%	31,902,286	+21.612%
2025-05-08	3.0300	3.6100	3.0200	3.2600	-24.711%	30,547,953	+1.840%
2025-05-07	4.4000	4.4400	4.2000	4.3300	-0.688%	4,866,892	-23.326%
2025-05-06	4.2900	4.4150	4.1650	4.3600	+2.108%	2,330,699	-23.853%
2025-05-05	4.3000	4.3591	4.2300	4.2700	-0.928%	1,966,804	-22.248%
2025-05-02	4.2200	4.3900	4.1750	4.3100	+2.133%	3,028,906	-22.970%
2025-05-01	4.1200	4.3300	4.1200	4.2200	+2.927%	2,721,660	-21.327%
2025-04-30	4.0600	4.1450	3.9800	4.1000	-0.966%	2,569,697	-19.024%
2025-04-29	4.1500	4.1750	4.0700	4.1400	-1.193%	2,648,890	-19.807%
2025-04-28	4.2900	4.3800	4.1100	4.1900	-3.233%	2,634,831	-20.764%
2025-04-25	4.2400	4.3701	4.2000	4.3300	+0.698%	2,245,220	-23.326%
2025-04-24	4.5500	4.5500	4.2400	4.3000	-4.018%	3,205,550	-22.791%
2025-04-23	4.4600	4.5800	4.3150	4.4800	+3.704%	8,499,031	-25.893%
2025-04-22	4.3750	4.4300	4.2550	4.3200	-0.461%	4,660,923	-23.148%
2025-04-21	4.1200	4.3600	4.0200	4.3400	+4.578%	3,130,296	-23.502%
2025-04-17	3.9900	4.1600	3.9700	4.1500	+4.271%	2,782,796	-20.000%
2025-04-16	4.0200	4.1000	3.9100	3.9800	-1.728%	2,670,583	-16.583%
2025-04-15	4.2900	4.3600	4.0100	4.0500	-5.374%	2,836,890	-18.025%
2025-04-14	4.3000	4.3700	4.1900	4.2800	+1.182%	2,062,236	-22.430%
2025-04-11	4.2700	4.3400	3.9700	4.2300	-1.399%	3,460,192	-21.513%
2025-04-10	4.3000	4.3442	4.0950	4.2900	-2.941%	2,946,390	-22.611%
2025-04-09	3.9600	4.4800	3.9500	4.4200	+9.677%	6,259,186	-24.887%
2025-04-08	4.6000	4.6000	3.9207	4.0300	-8.824%	4,869,575	-17.618%
2025-04-07	4.2700	4.6350	4.2047	4.4200	+0.227%	4,801,858	-24.887%
2025-04-04	4.2900	4.4400	4.1300	4.4100	-1.342%	4,392,474	-24.717%
2025-04-03	4.8000	4.8500	4.4400	4.4700	-9.697%	4,422,553	-25.727%
2025-04-02	4.8200	4.9650	4.7850	4.9500	+1.852%	6,507,307	-32.929%
2025-04-01	4.9400	5.0200	4.7800	4.8600	-1.220%	5,341,541	-31.687%
2025-03-31	4.9100	5.0250	4.8700	4.9200	-1.600%	3,139,736	-32.520%
2025-03-28	5.4700	5.4800	4.9600	5.0000	-8.925%	4,459,306	-33.600%
2025-03-27	5.4000	5.5850	5.3924	5.4900	+1.292%	2,474,391	-39.526%
2025-03-26	5.4000	5.5350	5.3842	5.4200	0.000%	2,169,865	-38.745%
2025-03-25	5.6800	5.7300	5.4150	5.4200	-3.041%	1,875,664	-38.745%
2025-03-24	5.5000	5.6250	5.4800	5.5900	+1.636%	2,012,312	-40.608%
2025-03-21	5.5600	5.5800	5.4000	5.5000	-2.482%	2,436,915	-39.636%
2025-03-20	5.5900	5.7200	5.5200	5.6400	+0.714%	1,972,811	-41.135%
2025-03-19	5.7000	5.7399	5.4600	5.6000	-2.098%	2,257,870	-40.714%
2025-03-18	5.3800	5.7300	5.3100	5.7200	+5.730%	3,330,926	-41.958%
2025-03-17	5.4200	5.5100	5.3400	5.4100	+0.933%	2,029,123	-38.632%
2025-03-14	5.3700	5.5300	5.3100	5.3600	+0.187%	2,768,809	-38.060%
2025-03-13	5.5200	5.5490	5.3200	5.3500	-3.517%	2,730,240	-37.944%
2025-03-12	5.4700	5.7100	5.4000	5.5450	+2.590%	4,439,949	-40.126%
2025-03-11	5.9100	5.9200	5.3050	5.4050	-8.390%	6,294,287	-38.575%
2025-03-10	6.1200	6.1700	5.8600	5.9000	-5.145%	2,799,611	-43.729%
2025-03-07	5.8800	6.3150	5.8600	6.2200	+6.507%	4,246,809	-46.624%
2025-03-06	5.9400	5.9590	5.7700	5.8400	-2.013%	3,353,546	-43.151%
2025-03-05	6.0650	6.1800	5.9100	5.9600	-1.325%	3,409,793	-44.295%
2025-03-04	6.0500	6.2294	5.8500	6.0400	-1.146%	4,527,474	-45.033%
2025-03-03	6.3100	6.5000	6.1050	6.1100	-1.610%	3,962,647	-45.663%
2025-02-28	6.2500	6.5050	6.0100	6.2100	+0.161%	5,935,904	-46.538%
2025-02-27	5.9850	6.4100	5.8750	6.2000	+3.940%	9,001,749	-46.452%
2025-02-26	7.0000	7.0100	5.9500	5.9650	-16.339%	17,305,603	-44.342%
2025-02-25	6.4600	7.2900	6.3500	7.1300	-21.906%	13,433,811	-53.436%
2025-02-24	9.1700	9.2650	9.0000	9.1300	-0.219%	2,714,824	-63.636%
2025-02-21	9.3600	9.4300	9.0900	9.1500	-1.294%	1,898,100	-63.716%
2025-02-20	9.0600	9.3900	9.0450	9.2700	+1.756%	1,324,287	-64.186%
2025-02-19	9.0600	9.1500	8.9900	9.1100	0.000%	1,406,885	-63.557%
2025-02-18	8.5900	9.3100	8.5700	9.1100	+6.550%	2,448,501	-63.557%
2025-02-14	8.8000	8.8800	8.4650	8.5500	-1.950%	1,741,081	-61.170%
2025-02-13	8.5600	8.7300	8.4100	8.7200	+2.347%	1,726,020	-61.927%
2025-02-12	8.7400	8.8700	8.4700	8.5200	-3.946%	1,514,271	-61.033%
2025-02-11	8.4000	8.8950	8.3400	8.8700	+5.219%	2,041,204	-62.570%
2025-02-10	8.6300	8.6300	8.4100	8.4300	-2.204%	1,878,603	-60.617%
2025-02-07	8.8400	8.8500	8.5300	8.6200	-3.037%	1,442,725	-61.485%
2025-02-06	8.7800	9.0000	8.7200	8.8900	+1.600%	1,460,623	-62.655%
2025-02-05	8.7200	8.8900	8.6400	8.7500	-0.228%	1,893,415	-62.057%
2025-02-04	8.9300	8.9800	8.7500	8.7700	-1.127%	1,319,282	-62.144%
2025-02-03	8.8800	9.0150	8.7100	8.8700	-2.205%	1,329,808	-62.570%
2025-01-31	9.1100	9.2600	9.0100	9.0700	-0.548%	1,700,927	-63.396%
2025-01-30	9.1900	9.3050	9.0500	9.1200	-0.437%	1,162,657	-63.596%
2025-01-29	9.0800	9.1900	9.0550	9.1600	+0.329%	816,098	-63.755%
2025-01-28	9.3300	9.3600	9.0700	9.1300	-2.665%	1,159,772	-63.636%
2025-01-27	9.0200	9.5600	8.9400	9.3800	+4.922%	2,830,193	-64.606%
2025-01-24	8.7500	9.0070	8.6750	8.9400	+1.822%	1,551,129	-62.864%
2025-01-23	8.6500	8.8350	8.5300	8.7800	+0.920%	1,630,400	-62.187%
2025-01-22	8.5800	8.8000	8.4600	8.7000	+1.045%	1,688,315	-61.839%
2025-01-21	8.5700	8.8500	8.5300	8.6100	+0.350%	2,791,742	-61.440%
2025-01-17	8.6299	8.6299	8.4350	8.5800	0.000%	2,813,664	-61.305%
2025-01-16	8.9000	8.9000	8.5700	8.5800	-4.027%	2,720,153	-61.305%
2025-01-15	9.1900	9.1900	8.8600	8.9400	-0.556%	2,251,324	-62.864%
2025-01-14	9.1800	9.2050	8.7800	8.9900	-1.963%	1,511,647	-63.070%
2025-01-13	9.2100	9.2200	8.9500	9.1700	-0.972%	1,467,028	-63.795%
2025-01-10	9.2800	9.4150	9.1900	9.2600	-0.644%	1,353,922	-64.147%
2025-01-08	9.5800	9.6050	9.3150	9.3200	-3.918%	1,635,673	-64.378%
2025-01-07	9.7300	9.8000	9.6050	9.7000	+0.103%	1,090,520	-65.773%
2025-01-06	9.8100	9.9750	9.6600	9.6900	-1.324%	1,259,923	-65.738%
2025-01-03	9.8000	9.8450	9.6500	9.8200	+0.925%	978,723	-66.191%
2025-01-02	9.9600	10.0512	9.6800	9.7300	-2.014%	1,184,138	-65.879%
2024-12-31	9.6300	10.0600	9.6200	9.9300	+3.979%	1,492,632	-66.566%
2024-12-30	9.6900	9.7200	9.5450	9.5500	-2.352%	1,563,892	-65.236%
2024-12-27	9.7100	9.9400	9.6800	9.7800	+0.514%	1,760,843	-66.053%
2024-12-26	9.6700	9.7800	9.5350	9.7300	+0.413%	1,426,747	-65.879%
2024-12-24	9.5200	9.7500	9.5000	9.6900	+2.215%	1,191,437	-65.738%
2024-12-23	9.4400	9.6500	9.3350	9.4800	+0.211%	1,647,273	-64.979%
2024-12-20	9.6500	9.6800	9.3000	9.4600	-2.875%	5,071,716	-64.905%
2024-12-19	9.7500	9.8250	9.5800	9.7400	+0.516%	1,834,578	-65.914%
2024-12-18	9.7900	10.0400	9.6000	9.6900	-0.411%	2,112,505	-65.738%
2024-12-17	9.6700	9.9400	9.6200	9.7300	+0.309%	1,609,975	-65.879%
2024-12-16	9.8500	9.9300	9.6700	9.7000	-1.822%	1,686,212	-65.773%
2024-12-13	10.0400	10.0700	9.8400	9.8800	-1.887%	1,095,286	-66.397%
2024-12-12	10.0900	10.4000	10.0300	10.0700	+0.399%	1,298,133	-67.031%
2024-12-11	10.0000	10.1479	9.7900	10.0300	-0.791%	2,279,833	-66.899%
2024-12-10	10.1500	10.2250	9.8700	10.1100	-0.296%	1,636,746	-67.161%
2024-12-09	10.2900	10.4250	10.1400	10.1400	-0.880%	2,069,863	-67.258%
2024-12-06	10.4800	10.5150	10.2300	10.2300	-1.918%	1,680,142	-67.546%
2024-12-05	10.7300	10.7800	10.4100	10.4300	-2.796%	1,667,149	-68.169%
2024-12-04	10.8300	10.8950	10.6200	10.7300	-1.469%	1,751,400	-69.059%
2024-12-03	10.8800	10.9800	10.7450	10.8900	-0.548%	1,039,724	-69.513%
2024-12-02	11.0600	11.0800	10.8800	10.9500	-0.635%	1,101,051	-69.680%
2024-11-29	10.9900	11.2069	10.9600	11.0200	+0.273%	690,892	-69.873%
2024-11-27	11.0300	11.1300	10.9100	10.9900	+0.641%	857,282	-69.791%
2024-11-26	11.0500	11.1000	10.8600	10.9200	-1.887%	1,037,415	-69.597%
2024-11-25	11.2000	11.2800	11.0900	11.1300	-0.179%	1,241,244	-70.171%
2024-11-22	11.0700	11.2200	11.0500	11.1500	+0.996%	915,766	-70.224%
2024-11-21	10.9000	11.1100	10.8000	11.0400	+1.377%	826,903	-69.928%
2024-11-20	10.7700	10.9600	10.7400	10.8900	+0.554%	773,899	-69.513%
2024-11-19	10.6900	10.8650	10.6250	10.8300	+0.557%	1,138,675	-69.344%
2024-11-18	10.9000	11.0100	10.6100	10.7700	-1.102%	1,170,445	-69.174%
2024-11-15	11.1500	11.2800	10.8700	10.8900	-1.715%	1,114,922	-69.513%
2024-11-14	10.9700	11.3500	10.8900	11.0800	+1.838%	1,348,809	-70.036%
2024-11-13	11.2400	11.2500	10.8450	10.8800	-3.802%	2,126,011	-69.485%
2024-11-12	11.5200	11.5300	11.1800	11.3100	-2.584%	2,282,574	-70.645%
2024-11-11	11.5000	11.8107	11.4800	11.6100	+1.619%	1,894,901	-71.404%
2024-11-08	11.6500	12.2075	11.4200	11.4250	-3.627%	2,592,365	-70.941%
2024-11-07	11.2200	12.2700	11.0000	11.8550	-4.549%	6,581,558	-71.995%
2024-11-06	12.5000	12.6800	12.2900	12.4200	+1.720%	2,750,642	-73.269%
2024-11-05	11.7500	12.2200	11.7300	12.2100	+3.299%	2,008,121	-72.809%
2024-11-04	11.5000	11.8400	11.5000	11.8200	+2.515%	1,546,533	-71.912%
2024-11-01	11.4700	11.7350	11.4500	11.5300	+1.407%	1,867,358	-71.206%
2024-10-31	11.2100	11.4500	11.0200	11.3700	+1.518%	1,614,823	-70.800%
2024-10-30	11.5400	11.6500	11.1900	11.2000	-2.609%	1,622,459	-70.357%
2024-10-29	11.5700	11.8200	11.4600	11.5000	-1.288%	1,104,182	-71.130%
2024-10-28	11.6100	11.7500	11.4700	11.6500	+1.128%	951,856	-71.502%
2024-10-25	11.7100	11.8200	11.4750	11.5200	-1.031%	846,868	-71.181%
2024-10-24	11.4900	11.7000	11.4700	11.6400	+1.837%	1,035,040	-71.478%
2024-10-23	11.6100	11.6900	11.4150	11.4300	-2.224%	746,309	-70.954%
2024-10-22	11.4600	11.7100	11.4200	11.6900	+1.918%	1,003,451	-71.600%
2024-10-21	11.6000	11.6800	11.4300	11.4700	-1.035%	1,188,768	-71.055%
2024-10-18	11.5000	11.6500	11.3450	11.5900	+1.046%	997,670	-71.355%
2024-10-17	11.4600	11.4950	11.2900	11.4700	-0.174%	663,474	-71.055%

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

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ