Dark

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:57 PM EDT

3.23USD+4.194%(+0.13)4,831,961

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

3.18USD+2.581%(+0.08)51,882

After-hours

Aug 6, 2026 4:47:30 PM EDT

3.23USD0.000%(0.00)17,392

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	3.2000	3.3180	3.0800	3.2300	+4.194%	4,844,734	0.000%
2026-08-05	3.1000	3.1700	3.0800	3.1000	+0.649%	4,035,538	+4.194%
2026-08-04	3.0900	3.1200	3.0300	3.0800	+0.654%	3,359,258	+4.870%
2026-08-03	3.1800	3.2400	3.0500	3.0600	-3.774%	3,701,558	+5.556%
2026-07-31	3.2100	3.2600	3.1700	3.1800	-0.935%	1,944,945	+1.572%
2026-07-30	3.2600	3.2900	3.2000	3.2100	-1.534%	1,890,396	+0.623%
2026-07-29	3.2400	3.3150	3.2200	3.2600	-0.306%	1,831,792	-0.920%
2026-07-28	3.2700	3.3500	3.2413	3.2700	+0.307%	2,035,702	-1.223%
2026-07-27	3.1800	3.2700	3.1800	3.2600	+3.492%	1,554,939	-0.920%
2026-07-24	3.1200	3.2300	3.1100	3.1500	+1.286%	2,232,373	+2.540%
2026-07-23	3.1500	3.1700	3.0800	3.1100	-1.893%	2,958,347	+3.859%
2026-07-22	3.1800	3.2100	3.1500	3.1700	-0.627%	1,596,548	+1.893%
2026-07-21	3.1900	3.2200	3.1300	3.1900	-0.313%	3,168,585	+1.254%
2026-07-20	3.3100	3.3199	3.1600	3.2000	-3.030%	3,193,243	+0.937%
2026-07-17	3.4300	3.4800	3.2900	3.3000	-3.226%	2,234,735	-2.121%
2026-07-16	3.3400	3.4550	3.3200	3.4100	+2.711%	2,003,747	-5.279%
2026-07-15	3.3500	3.3799	3.2550	3.3200	-0.300%	3,686,987	-2.711%
2026-07-14	3.4900	3.5000	3.3200	3.3300	-4.035%	2,983,583	-3.003%
2026-07-13	3.4800	3.5200	3.4000	3.4700	+0.872%	1,898,237	-6.916%
2026-07-10	3.4200	3.4950	3.3800	3.4400	+0.585%	2,254,570	-6.105%
2026-07-09	3.4200	3.4950	3.3800	3.4200	-0.581%	1,835,609	-5.556%
2026-07-08	3.3100	3.4850	3.3000	3.4400	+3.614%	2,936,217	-6.105%
2026-07-07	3.4400	3.6000	3.2800	3.3200	-4.598%	3,727,463	-2.711%
2026-07-06	3.5280	3.6000	3.4000	3.4800	-0.855%	4,113,425	-7.184%
2026-07-02	3.6900	3.7399	3.4600	3.5100	-5.645%	2,900,709	-7.977%
2026-07-01	3.5500	3.7350	3.5100	3.7200	+5.382%	2,046,768	-13.172%
2026-06-30	3.4500	3.5800	3.4500	3.5300	+1.729%	1,672,132	-8.499%
2026-06-29	3.5500	3.5800	3.3900	3.4700	-1.977%	4,942,419	-6.916%
2026-06-26	3.5100	3.5975	3.4900	3.5400	-0.562%	3,133,925	-8.757%
2026-06-25	3.6900	3.7750	3.5600	3.5600	-4.558%	2,689,663	-9.270%
2026-06-24	3.4700	3.8050	3.4700	3.7300	+8.116%	3,248,599	-13.405%
2026-06-23	3.5050	3.5050	3.4000	3.4500	-1.429%	2,345,525	-6.377%
2026-06-22	3.6000	3.6700	3.4650	3.5000	-3.581%	2,794,141	-7.714%
2026-06-18	3.8000	3.8500	3.6100	3.6300	-3.968%	2,008,534	-11.019%
2026-06-17	3.8400	3.8950	3.7300	3.7800	-1.818%	2,064,132	-14.550%
2026-06-16	3.9800	4.0210	3.8400	3.8500	-3.509%	1,713,559	-16.104%
2026-06-15	4.3400	4.3400	3.9350	3.9900	-7.425%	3,076,608	-19.048%
2026-06-12	4.2500	4.5500	4.2481	4.3100	+2.619%	5,973,975	-25.058%
2026-06-11	3.8800	4.2299	3.8101	4.2000	+7.692%	4,837,362	-23.095%
2026-06-10	3.7300	3.9900	3.7100	3.9000	+4.558%	3,025,120	-17.179%
2026-06-09	3.7000	3.8900	3.6900	3.7300	+0.811%	2,500,829	-13.405%
2026-06-08	3.4700	3.7950	3.4590	3.7000	+5.413%	3,981,332	-12.703%
2026-06-05	3.5500	3.6100	3.4500	3.5100	+7.339%	3,956,075	-7.977%
2026-06-04	3.3500	3.4000	3.2600	3.2700	-0.909%	1,756,903	-1.223%
2026-06-03	3.3300	3.3900	3.2800	3.3000	-1.493%	2,107,182	-2.121%
2026-06-02	3.5000	3.5000	3.3500	3.3500	-5.099%	1,874,348	-3.582%
2026-06-01	3.5400	3.5450	3.3600	3.5300	+0.284%	2,688,715	-8.499%
2026-05-29	3.6400	3.6800	3.4900	3.5200	+2.924%	3,125,651	-8.239%
2026-05-28	3.3900	3.4700	3.3550	3.4200	+0.293%	1,884,938	-5.556%
2026-05-27	3.3700	3.4400	3.3300	3.4100	+1.187%	1,847,217	-5.279%
2026-05-26	3.2800	3.3700	3.2700	3.3700	+3.058%	2,156,696	-4.154%
2026-05-22	3.3000	3.3100	3.2050	3.2700	-1.802%	1,576,597	-1.223%
2026-05-21	3.2900	3.3500	3.2013	3.3300	+0.301%	1,679,854	-3.003%
2026-05-20	3.2200	3.3600	3.1550	3.3200	+3.427%	2,020,610	-2.711%
2026-05-19	3.1500	3.2900	3.1000	3.2100	+1.582%	2,152,142	+0.623%
2026-05-18	3.2400	3.3500	3.1200	3.1600	-2.167%	2,964,900	+2.215%
2026-05-15	3.2400	3.3300	3.2000	3.2300	-0.615%	2,451,719	0.000%
2026-05-14	3.3200	3.4297	3.2300	3.2500	-1.813%	2,653,766	-0.615%
2026-05-13	3.2500	3.3200	3.2050	3.3100	+0.915%	2,474,495	-2.417%
2026-05-12	3.3800	3.4300	3.2544	3.2800	-2.959%	2,620,862	-1.524%
2026-05-11	3.5700	3.5800	3.3600	3.3800	-6.111%	3,536,095	-4.438%
2026-05-08	3.6500	3.7600	3.5901	3.6000	-1.099%	2,830,722	-10.278%
2026-05-07	4.0300	4.0900	3.5400	3.6400	-1.087%	5,333,038	-11.264%
2026-05-06	3.7200	3.7750	3.6550	3.6800	+0.272%	2,683,981	-12.228%
2026-05-05	3.7300	3.8200	3.6350	3.6700	-1.609%	1,957,716	-11.989%
2026-05-04	3.8100	3.8600	3.6750	3.7300	-2.356%	1,918,781	-13.405%
2026-05-01	3.9400	3.9400	3.7700	3.8200	-3.046%	2,045,720	-15.445%
2026-04-30	3.6700	3.9900	3.6400	3.9400	+7.945%	2,380,589	-18.020%
2026-04-29	3.7800	3.7800	3.6300	3.6500	-3.439%	1,897,909	-11.507%
2026-04-28	4.0200	4.0550	3.7500	3.7800	-5.970%	2,040,791	-14.550%
2026-04-27	3.9700	4.0700	3.8800	4.0200	+2.290%	2,576,219	-19.652%
2026-04-24	3.8000	3.9400	3.7400	3.9300	+2.880%	1,661,054	-17.812%
2026-04-23	4.0700	4.1101	3.7900	3.8200	-5.446%	1,631,466	-15.445%
2026-04-22	4.0000	4.1600	3.9750	4.0400	+1.508%	2,462,553	-20.050%
2026-04-21	3.9500	4.3950	3.8800	3.9800	+1.531%	4,471,542	-18.844%
2026-04-20	3.5700	3.9400	3.5500	3.9200	+8.587%	3,460,469	-17.602%
2026-04-17	3.6100	3.6400	3.5550	3.6100	+1.690%	1,962,777	-10.526%
2026-04-16	3.4600	3.6350	3.4500	3.5500	+2.601%	2,379,613	-9.014%
2026-04-15	3.3300	3.4700	3.3200	3.4600	+4.217%	1,997,873	-6.647%
2026-04-14	3.3000	3.3700	3.2800	3.3200	+0.302%	1,157,879	-2.711%
2026-04-13	3.2800	3.3550	3.2400	3.3100	-0.301%	1,484,632	-2.417%
2026-04-10	3.3600	3.3900	3.3000	3.3200	-1.484%	1,119,337	-2.711%
2026-04-09	3.3100	3.3800	3.2500	3.3700	+1.201%	1,428,294	-4.154%
2026-04-08	3.4400	3.4900	3.2850	3.3300	+0.301%	1,542,691	-3.003%
2026-04-07	3.4100	3.4300	3.2500	3.3200	-3.768%	1,548,319	-2.711%
2026-04-06	3.3800	3.5150	3.3800	3.4500	+1.471%	1,153,415	-6.377%
2026-04-02	3.3600	3.4250	3.3200	3.4000	+0.592%	1,500,841	-5.000%
2026-04-01	3.4000	3.4600	3.3300	3.3800	-0.295%	1,547,933	-4.438%
2026-03-31	3.4000	3.4500	3.3150	3.3900	+0.296%	1,552,047	-4.720%
2026-03-30	3.2650	3.4000	3.2300	3.3800	+4.644%	2,036,522	-4.438%
2026-03-27	3.3800	3.4100	3.2050	3.2300	-5.556%	1,694,992	0.000%
2026-03-26	3.4200	3.5477	3.3700	3.4200	+2.090%	2,999,632	-5.556%
2026-03-25	3.4500	3.4800	3.1900	3.3500	-1.180%	2,222,456	-3.582%
2026-03-24	3.3300	3.4300	3.3200	3.3900	+1.194%	1,450,839	-4.720%
2026-03-23	3.5000	3.5700	3.3300	3.3500	-4.011%	2,218,906	-3.582%
2026-03-20	3.7600	3.7700	3.4700	3.4900	-7.181%	2,158,380	-7.450%
2026-03-19	3.5950	3.7900	3.5715	3.7600	+3.581%	2,705,211	-14.096%
2026-03-18	3.6150	3.7050	3.5800	3.6300	+1.114%	1,339,024	-11.019%
2026-03-17	3.4400	3.7300	3.4200	3.5900	+4.360%	2,713,049	-10.028%
2026-03-16	3.3200	3.4500	3.3200	3.4400	+5.199%	2,142,803	-6.105%
2026-03-13	3.2300	3.2900	3.1800	3.2700	+1.869%	2,029,612	-1.223%
2026-03-12	3.2500	3.2500	3.1350	3.2100	-1.534%	2,235,060	+0.623%
2026-03-11	3.4400	3.4500	3.2200	3.2600	-5.780%	2,805,238	-0.920%
2026-03-10	3.4200	3.5650	3.3500	3.4600	+1.170%	2,054,045	-6.647%
2026-03-09	3.4400	3.5000	3.3400	3.4200	-2.564%	2,092,123	-5.556%
2026-03-06	3.5400	3.5765	3.4401	3.5100	-3.039%	1,295,128	-7.977%
2026-03-05	3.6600	3.7600	3.5600	3.6200	-2.162%	1,641,410	-10.773%
2026-03-04	3.5500	3.7600	3.5300	3.7000	+4.816%	2,213,467	-12.703%
2026-03-03	3.3900	3.5450	3.3400	3.5300	+0.857%	3,011,504	-8.499%
2026-03-02	3.6200	3.7500	3.4800	3.5000	-6.667%	2,891,784	-7.714%
2026-02-27	3.6720	3.7700	3.4400	3.7500	-1.832%	4,606,680	-13.867%
2026-02-26	3.6650	4.1300	3.6400	3.8200	+27.759%	19,098,584	-15.445%
2026-02-25	2.9700	3.0100	2.9300	2.9900	+1.014%	1,820,975	+8.027%
2026-02-24	2.9850	3.0100	2.9200	2.9600	-0.337%	1,844,268	+9.122%
2026-02-23	2.9800	3.0120	2.9000	2.9700	-1.980%	1,708,494	+8.754%
2026-02-20	2.9600	3.0450	2.9100	3.0300	+1.678%	1,568,569	+6.601%
2026-02-19	3.0100	3.0100	2.9000	2.9800	-0.667%	1,189,130	+8.389%
2026-02-18	2.9100	3.0862	2.8830	3.0000	+2.740%	1,707,378	+7.667%
2026-02-17	2.9650	2.9700	2.8800	2.9200	-1.017%	1,617,543	+10.616%
2026-02-13	3.0000	3.0453	2.9200	2.9500	-1.338%	2,101,284	+9.492%
2026-02-12	3.0200	3.0300	2.9250	2.9900	-0.993%	1,871,404	+8.027%
2026-02-11	3.0500	3.0600	2.9800	3.0200	-1.307%	2,099,874	+6.954%
2026-02-10	3.0900	3.1400	3.0300	3.0600	-0.971%	1,514,716	+5.556%
2026-02-09	3.1900	3.2000	3.0600	3.0900	-2.215%	1,765,701	+4.531%
2026-02-06	3.1400	3.3000	3.1400	3.1600	+0.637%	1,929,547	+2.215%
2026-02-05	3.2300	3.2550	3.1050	3.1400	-3.681%	1,508,196	+2.866%
2026-02-04	3.1500	3.3100	3.1300	3.2600	+4.823%	1,982,370	-0.920%
2026-02-03	3.1100	3.2150	3.0250	3.1100	-0.321%	2,220,942	+3.859%
2026-02-02	3.1400	3.1900	3.1013	3.1200	-0.952%	1,763,788	+3.526%
2026-01-30	3.1100	3.1750	3.0700	3.1500	+0.639%	1,630,801	+2.540%
2026-01-29	3.1750	3.2000	3.1100	3.1300	-0.949%	1,625,942	+3.195%
2026-01-28	3.4200	3.4600	3.1250	3.1600	-5.952%	3,066,990	+2.215%
2026-01-27	3.2800	3.4100	3.2700	3.3600	+1.511%	2,294,712	-3.869%
2026-01-26	3.3300	3.3600	3.2500	3.3100	-2.360%	1,920,096	-2.417%
2026-01-23	3.4250	3.4300	3.3600	3.3900	-0.587%	2,048,510	-4.720%
2026-01-22	3.5300	3.5400	3.4000	3.4100	-2.292%	1,888,633	-5.279%
2026-01-21	3.5100	3.5950	3.4400	3.4900	-0.570%	1,969,189	-7.450%
2026-01-20	3.5950	3.6200	3.4700	3.5100	-3.306%	3,038,190	-7.977%
2026-01-16	3.7000	3.7600	3.6200	3.6300	-1.759%	2,460,475	-11.019%
2026-01-15	3.9000	3.9200	3.6900	3.6950	-4.150%	3,757,933	-12.585%
2026-01-14	4.2900	4.3200	3.8500	3.8550	-10.557%	3,415,669	-16.213%
2026-01-13	4.3800	4.4200	4.3100	4.3100	-1.598%	1,507,655	-25.058%
2026-01-12	4.2300	4.4900	4.1214	4.3800	+2.336%	2,478,078	-26.256%
2026-01-09	4.3200	4.3800	4.1303	4.2800	+0.234%	2,555,025	-24.533%
2026-01-08	4.2400	4.4000	4.2000	4.2700	+0.235%	2,229,062	-24.356%
2026-01-07	4.4500	4.5200	4.2150	4.2600	-3.837%	2,588,956	-24.178%
2026-01-06	4.2100	4.5300	4.1700	4.4300	+5.981%	2,694,955	-27.088%
2026-01-05	4.1200	4.2950	4.0900	4.1800	+2.451%	3,099,652	-22.727%
2026-01-02	4.0450	4.1250	4.0100	4.0800	+1.493%	1,814,765	-20.833%
2025-12-31	4.0600	4.0600	4.0000	4.0200	-0.248%	1,946,241	-19.652%
2025-12-30	4.1300	4.1700	4.0300	4.0300	-3.357%	1,917,261	-19.851%
2025-12-29	4.2500	4.2800	4.1400	4.1700	-2.570%	2,074,900	-22.542%
2025-12-26	4.2100	4.2900	4.1700	4.2800	+0.943%	1,485,730	-24.533%
2025-12-24	4.2200	4.2550	4.1600	4.2400	+1.193%	1,021,413	-23.821%
2025-12-23	4.2520	4.3500	4.1700	4.1900	-4.119%	2,360,821	-22.912%
2025-12-22	4.5400	4.6166	4.3700	4.3700	-4.167%	3,074,063	-26.087%
2025-12-19	4.7000	4.7200	4.5300	4.5600	-1.724%	2,993,383	-29.167%
2025-12-18	4.5200	4.6800	4.5140	4.6400	+4.036%	2,367,431	-30.388%
2025-12-17	4.4000	4.5700	4.3814	4.4600	+0.677%	2,129,082	-27.578%
2025-12-16	4.4000	4.4800	4.3600	4.4300	-0.673%	1,897,909	-27.088%
2025-12-15	4.4300	4.4600	4.3500	4.4600	+1.364%	1,903,637	-27.578%
2025-12-12	4.4700	4.5550	4.3600	4.4000	-0.677%	2,610,740	-26.591%
2025-12-11	4.6900	4.7500	4.4100	4.4300	-5.745%	4,521,432	-27.088%
2025-12-10	4.4300	4.7050	4.3800	4.7000	+6.335%	4,809,965	-31.277%
2025-12-09	4.3250	4.4800	4.3000	4.4200	+1.843%	2,861,366	-26.923%
2025-12-08	4.3200	4.4199	4.1850	4.3400	+1.166%	3,130,100	-25.576%
2025-12-05	4.1900	4.3298	4.1900	4.2900	+1.659%	2,715,728	-24.709%
2025-12-04	4.2850	4.3200	4.1500	4.2200	-2.765%	3,588,199	-23.460%
2025-12-03	4.0800	4.3400	4.0800	4.3400	+6.634%	3,157,973	-25.576%
2025-12-02	4.1400	4.1600	4.0450	4.0700	-1.691%	2,436,709	-20.639%
2025-12-01	4.0850	4.2600	4.0100	4.1400	-0.957%	3,076,188	-21.981%
2025-11-28	4.1100	4.2400	4.0500	4.1800	+1.703%	1,607,852	-22.727%
2025-11-26	3.9800	4.1700	3.9700	4.1100	+3.266%	3,362,373	-21.411%
2025-11-25	3.6600	3.9950	3.6300	3.9800	+9.642%	5,378,045	-18.844%
2025-11-24	3.7450	3.7450	3.6100	3.6300	-2.681%	3,663,825	-11.019%
2025-11-21	3.6650	3.7900	3.6100	3.7300	+2.473%	4,225,090	-13.405%
2025-11-20	3.7100	3.8400	3.6200	3.6400	-0.817%	3,581,844	-11.264%
2025-11-19	3.8200	3.8700	3.6500	3.6700	-4.178%	2,814,318	-11.989%
2025-11-18	3.9100	3.9400	3.7300	3.8300	-3.038%	3,989,248	-15.666%
2025-11-17	4.0600	4.0800	3.8600	3.9500	-3.186%	3,310,372	-18.228%
2025-11-14	3.8700	4.1150	3.8550	4.0800	+4.082%	3,796,855	-20.833%
2025-11-13	4.0100	4.0400	3.8900	3.9200	-2.730%	4,905,929	-17.602%
2025-11-12	4.4150	4.4600	4.0100	4.0300	-7.569%	6,116,242	-19.851%
2025-11-11	4.2900	4.5300	4.1750	4.3600	+1.632%	7,651,492	-25.917%
2025-11-10	4.2100	4.3500	4.1200	4.2900	+3.125%	6,567,758	-24.709%
2025-11-07	3.8900	4.2800	3.8400	4.1600	+6.394%	8,868,150	-22.356%
2025-11-06	4.2300	4.5000	3.9000	3.9100	+3.714%	12,139,019	-17.391%
2025-11-05	3.4800	3.8750	3.4600	3.7700	+7.714%	5,836,406	-14.324%
2025-11-04	3.6300	3.6400	3.4850	3.5000	-4.891%	6,385,909	-7.714%
2025-11-03	3.5500	3.7400	3.5500	3.6800	+2.507%	5,516,280	-12.228%
2025-10-31	3.6100	3.6496	3.4550	3.5900	-1.102%	5,502,818	-10.028%
2025-10-30	3.7100	3.8200	3.6100	3.6300	-4.222%	4,802,577	-11.019%
2025-10-29	3.9900	4.0400	3.7800	3.7900	-6.188%	4,413,250	-14.776%
2025-10-28	4.0500	4.1750	3.9900	4.0400	-2.885%	6,464,152	-20.050%
2025-10-27	3.9400	4.3400	3.9000	4.1600	+4.523%	11,174,877	-22.356%
2025-10-24	4.1600	4.2400	3.6000	3.9800	-3.163%	14,500,161	-18.844%
2025-10-23	3.9400	4.3076	3.8700	4.1100	+1.985%	24,513,484	-21.411%
2025-10-22	4.6550	5.1100	3.8800	4.0300	+8.625%	152,829,335	-19.851%
2025-10-21	3.2500	3.8300	3.2100	3.7100	+13.804%	22,684,501	-12.938%
2025-10-20	3.2500	3.3700	3.2200	3.2600	+1.242%	2,385,408	-0.920%
2025-10-17	3.3300	3.3600	3.2000	3.2200	-3.593%	3,392,504	+0.311%
2025-10-16	3.3200	3.3850	3.2500	3.3400	+1.212%	4,237,069	-3.293%
2025-10-15	3.5400	3.5913	3.3000	3.3000	-5.444%	3,416,634	-2.121%
2025-10-14	3.2900	3.5600	3.2503	3.4900	+3.869%	4,549,445	-7.450%
2025-10-13	3.3200	3.3600	3.2500	3.3600	+2.128%	2,465,482	-3.869%
2025-10-10	3.4300	3.4693	3.2700	3.2900	-4.082%	4,318,800	-1.824%
2025-10-09	3.4900	3.4900	3.4100	3.4300	-1.719%	2,216,238	-5.831%
2025-10-08	3.4600	3.5000	3.3600	3.4900	+1.749%	4,357,382	-7.450%
2025-10-07	3.6600	3.7000	3.4100	3.4300	-6.284%	5,774,334	-5.831%
2025-10-06	3.8000	3.8100	3.6500	3.6600	-3.175%	4,528,121	-11.749%
2025-10-03	3.7400	3.8300	3.6600	3.7800	+0.532%	4,594,208	-14.550%
2025-10-02	3.8100	3.8500	3.6500	3.7600	-1.828%	4,102,707	-14.096%
2025-10-01	3.8500	3.9500	3.6600	3.8300	-1.034%	4,989,674	-15.666%
2025-09-30	3.5850	3.8800	3.5600	3.8700	+8.403%	7,314,618	-16.537%
2025-09-29	3.4800	3.6400	3.3450	3.5700	+4.082%	5,797,138	-9.524%
2025-09-26	3.2100	3.4600	3.1500	3.4300	+5.215%	6,285,859	-5.831%
2025-09-25	3.3000	3.3100	3.1650	3.2600	-1.511%	2,678,722	-0.920%
2025-09-24	3.2700	3.3700	3.2500	3.3100	+1.534%	2,666,722	-2.417%
2025-09-23	3.3600	3.4601	3.2300	3.2600	-2.687%	4,283,151	-0.920%
2025-09-22	3.3600	3.4200	3.2500	3.3500	-2.047%	4,331,891	-3.582%
2025-09-19	3.7700	3.8600	3.4200	3.4200	-6.044%	9,529,098	-5.556%
2025-09-18	3.3500	3.7000	3.2600	3.6400	+15.556%	12,090,390	-11.264%
2025-09-17	3.1300	3.4800	3.1300	3.1500	+0.962%	10,885,744	+2.540%
2025-09-16	3.1050	3.1500	3.0700	3.1200	-0.319%	1,740,166	+3.526%
2025-09-15	3.1600	3.1700	3.1040	3.1300	-0.949%	2,239,305	+3.195%
2025-09-12	3.1700	3.2400	3.0800	3.1600	+0.317%	2,554,408	+2.215%
2025-09-11	3.0000	3.1600	2.9800	3.1500	+5.000%	2,790,468	+2.540%
2025-09-10	3.0700	3.0900	2.9500	3.0000	-3.226%	5,005,399	+7.667%
2025-09-09	3.1500	3.1600	3.0600	3.1000	-1.587%	3,245,149	+4.194%
2025-09-08	3.3900	3.4000	3.1500	3.1500	-6.805%	4,658,725	+2.540%
2025-09-05	3.4000	3.5750	3.3700	3.3800	-0.588%	3,206,495	-4.438%
2025-09-04	3.3300	3.4300	3.2800	3.4000	+2.719%	3,971,848	-5.000%
2025-09-03	3.3450	3.4100	3.3000	3.3100	-0.898%	3,253,882	-2.417%
2025-09-02	3.5000	3.5400	3.3300	3.3400	-5.915%	3,181,139	-3.293%
2025-08-29	3.5600	3.7100	3.4900	3.5500	-0.421%	2,960,807	-9.014%
2025-08-28	3.6200	3.6400	3.4900	3.5650	-0.972%	2,557,607	-9.397%
2025-08-27	3.4500	3.6354	3.3500	3.6000	-3.485%	4,451,115	-10.278%
2025-08-26	3.6700	3.8700	3.6301	3.7300	+1.084%	4,639,928	-13.405%
2025-08-25	3.6500	3.7550	3.5700	3.6900	-0.270%	4,804,346	-12.466%
2025-08-22	3.4900	3.7000	3.4800	3.7000	+6.322%	4,841,335	-12.703%
2025-08-21	3.4400	3.4800	3.3700	3.4800	-0.571%	2,487,143	-7.184%
2025-08-20	3.5850	3.6200	3.4500	3.5000	-3.047%	3,685,850	-7.714%
2025-08-19	3.5700	3.6650	3.4900	3.6100	+1.977%	4,063,629	-10.526%
2025-08-18	3.4600	3.5700	3.4150	3.5400	+1.724%	3,147,299	-8.757%
2025-08-15	3.4600	3.5365	3.4000	3.4800	-0.571%	2,412,868	-7.184%
2025-08-14	3.2900	3.5000	3.2500	3.5000	+2.941%	3,512,544	-7.714%
2025-08-13	3.3200	3.4100	3.2000	3.4000	+2.719%	4,507,946	-5.000%
2025-08-12	3.2490	3.4700	3.2490	3.3100	+3.438%	5,054,649	-2.417%
2025-08-11	3.0600	3.2800	3.0591	3.2000	+3.896%	6,144,025	+0.937%
2025-08-08	3.2150	3.2150	3.0650	3.0800	-3.145%	3,492,972	+4.870%
2025-08-07	2.9150	3.4600	2.9000	3.1800	-7.018%	9,538,418	+1.572%
2025-08-06	3.6300	3.6600	3.4100	3.4200	-6.044%	4,045,580	-5.556%
2025-08-05	3.6600	3.6900	3.5600	3.6400	-0.274%	3,206,039	-11.264%
2025-08-04	3.4700	3.7400	3.4516	3.6500	+6.105%	4,129,933	-11.507%
2025-08-01	3.5500	3.5697	3.4000	3.4400	-4.972%	5,289,756	-6.105%
2025-07-31	3.7250	3.7250	3.5900	3.6200	-4.737%	5,711,284	-10.773%
2025-07-30	3.7900	3.9300	3.6500	3.8000	+0.529%	6,455,481	-15.000%
2025-07-29	4.0200	4.0600	3.7000	3.7800	-8.029%	8,857,040	-14.550%
2025-07-28	4.3900	4.4289	4.0000	4.1100	-7.014%	11,064,491	-21.411%
2025-07-25	4.3600	4.4800	4.0500	4.4200	+2.552%	15,528,714	-26.923%
2025-07-24	4.1200	4.7000	4.0100	4.3100	-0.231%	33,018,996	-25.058%
2025-07-23	5.7200	5.7300	4.1300	4.3200	+4.600%	152,675,269	-25.231%
2025-07-22	3.2800	4.1850	3.2600	4.1300	+26.687%	44,218,372	-21.792%
2025-07-21	3.1300	3.2900	3.1100	3.2600	+4.153%	3,230,421	-0.920%
2025-07-18	3.1400	3.2000	3.0900	3.1300	+0.643%	1,905,735	+3.195%
2025-07-17	3.1100	3.1500	3.0900	3.1100	-0.321%	1,616,290	+3.859%
2025-07-16	3.1000	3.1500	3.0600	3.1200	+1.299%	2,291,151	+3.526%
2025-07-15	3.2300	3.2400	3.0600	3.0800	-4.348%	3,663,361	+4.870%
2025-07-14	3.3000	3.3289	3.0900	3.2200	-3.303%	4,076,433	+0.311%
2025-07-11	3.3400	3.3850	3.2900	3.3300	-1.479%	2,353,870	-3.003%
2025-07-10	3.2400	3.4700	3.2200	3.3800	+3.049%	2,668,229	-4.438%
2025-07-09	3.3300	3.3400	3.2300	3.2800	-1.502%	2,562,173	-1.524%
2025-07-08	3.1650	3.3700	3.1410	3.3300	+6.390%	3,731,779	-3.003%
2025-07-07	3.3000	3.3000	3.0700	3.1300	-5.723%	4,444,609	+3.195%
2025-07-03	3.4700	3.4800	3.2450	3.3200	-3.488%	3,338,425	-2.711%
2025-07-02	3.1900	3.4500	3.1600	3.4400	+7.837%	5,407,112	-6.105%
2025-07-01	2.9150	3.2150	2.8488	3.1900	+9.622%	9,476,947	+1.254%
2025-06-30	2.7000	2.9600	2.6900	2.9100	+9.811%	6,277,886	+10.997%
2025-06-27	2.7000	2.7100	2.6100	2.6500	-0.749%	4,150,552	+21.887%
2025-06-26	2.6100	2.6800	2.5610	2.6700	+3.891%	2,459,943	+20.974%
2025-06-25	2.6220	2.6500	2.5250	2.5700	-1.154%	2,436,341	+25.681%
2025-06-24	2.6400	2.7200	2.5000	2.6000	-0.763%	5,651,919	+24.231%
2025-06-23	2.6500	2.6900	2.5700	2.6200	-1.873%	3,440,981	+23.282%
2025-06-20	2.6900	2.7600	2.5800	2.6700	0.000%	5,869,453	+20.974%
2025-06-18	2.7000	2.7400	2.6600	2.6700	-1.838%	2,901,978	+20.974%
2025-06-17	2.7800	2.7900	2.6950	2.7200	-3.546%	2,717,482	+18.750%
2025-06-16	2.7000	2.8300	2.6450	2.8200	+6.818%	4,050,798	+14.539%
2025-06-13	2.7000	2.7400	2.6300	2.6400	-3.297%	2,647,881	+22.348%
2025-06-12	2.7800	2.7900	2.6900	2.7300	-2.500%	2,727,138	+18.315%
2025-06-11	3.0100	3.0100	2.7800	2.8000	-4.762%	4,963,947	+15.357%
2025-06-10	3.0100	3.0700	2.9200	2.9400	-1.672%	2,488,296	+9.864%
2025-06-09	2.9300	3.0100	2.9200	2.9900	+2.397%	2,521,727	+8.027%
2025-06-06	2.9300	2.9550	2.8600	2.9200	0.000%	2,352,756	+10.616%
2025-06-05	2.9800	3.0300	2.9000	2.9200	-1.684%	2,601,099	+10.616%
2025-06-04	2.9700	3.0500	2.9550	2.9700	+0.338%	2,463,051	+8.754%
2025-06-03	2.8500	2.9900	2.7700	2.9600	+3.497%	2,890,616	+9.122%
2025-06-02	2.8900	2.9100	2.8409	2.8600	-1.038%	2,588,781	+12.937%
2025-05-30	2.9200	2.9300	2.8600	2.8900	-1.365%	2,089,026	+11.765%
2025-05-29	2.9000	2.9670	2.8700	2.9300	+0.687%	2,091,276	+10.239%
2025-05-28	2.9600	2.9800	2.8800	2.9100	-2.349%	2,612,870	+10.997%
2025-05-27	2.9700	3.0768	2.9200	2.9800	+2.405%	3,720,316	+8.389%
2025-05-23	2.9200	2.9500	2.8500	2.9100	-1.356%	2,768,373	+10.997%
2025-05-22	2.9500	2.9950	2.9000	2.9500	-0.338%	3,116,353	+9.492%
2025-05-21	3.1100	3.1382	2.9600	2.9600	-5.732%	3,082,637	+9.122%
2025-05-20	3.1400	3.1750	3.1000	3.1400	+0.319%	3,861,507	+2.866%
2025-05-19	3.1000	3.1500	3.0300	3.1300	-1.262%	4,121,216	+3.195%
2025-05-16	3.2100	3.2850	3.1600	3.1700	-1.246%	4,198,195	+1.893%
2025-05-15	3.0900	3.2350	3.0350	3.2100	+4.560%	5,251,539	+0.623%
2025-05-14	3.2000	3.2400	2.9900	3.0700	-4.361%	6,694,927	+5.212%
2025-05-13	3.1250	3.3100	3.0400	3.2100	+3.883%	8,926,252	+0.623%
2025-05-12	2.8200	3.1800	2.8000	3.0900	+13.187%	16,608,591	+4.531%
2025-05-09	3.2700	3.3000	2.5800	2.7300	-16.258%	31,902,286	+18.315%
2025-05-08	3.0300	3.6100	3.0200	3.2600	-24.711%	30,547,953	-0.920%
2025-05-07	4.4000	4.4400	4.2000	4.3300	-0.688%	4,866,892	-25.404%
2025-05-06	4.2900	4.4150	4.1650	4.3600	+2.108%	2,330,699	-25.917%
2025-05-05	4.3000	4.3591	4.2300	4.2700	-0.928%	1,966,804	-24.356%
2025-05-02	4.2200	4.3900	4.1750	4.3100	+2.133%	3,028,906	-25.058%
2025-05-01	4.1200	4.3300	4.1200	4.2200	+2.927%	2,721,660	-23.460%
2025-04-30	4.0600	4.1450	3.9800	4.1000	-0.966%	2,569,697	-21.220%
2025-04-29	4.1500	4.1750	4.0700	4.1400	-1.193%	2,648,890	-21.981%
2025-04-28	4.2900	4.3800	4.1100	4.1900	-3.233%	2,634,831	-22.912%
2025-04-25	4.2400	4.3701	4.2000	4.3300	+0.698%	2,245,220	-25.404%
2025-04-24	4.5500	4.5500	4.2400	4.3000	-4.018%	3,205,550	-24.884%
2025-04-23	4.4600	4.5800	4.3150	4.4800	+3.704%	8,499,031	-27.902%
2025-04-22	4.3750	4.4300	4.2550	4.3200	-0.461%	4,660,923	-25.231%
2025-04-21	4.1200	4.3600	4.0200	4.3400	+4.578%	3,130,296	-25.576%
2025-04-17	3.9900	4.1600	3.9700	4.1500	+4.271%	2,782,796	-22.169%
2025-04-16	4.0200	4.1000	3.9100	3.9800	-1.728%	2,670,583	-18.844%
2025-04-15	4.2900	4.3600	4.0100	4.0500	-5.374%	2,836,890	-20.247%
2025-04-14	4.3000	4.3700	4.1900	4.2800	+1.182%	2,062,236	-24.533%
2025-04-11	4.2700	4.3400	3.9700	4.2300	-1.399%	3,460,192	-23.641%
2025-04-10	4.3000	4.3442	4.0950	4.2900	-2.941%	2,946,390	-24.709%
2025-04-09	3.9600	4.4800	3.9500	4.4200	+9.677%	6,259,186	-26.923%
2025-04-08	4.6000	4.6000	3.9207	4.0300	-8.824%	4,869,575	-19.851%
2025-04-07	4.2700	4.6350	4.2047	4.4200	+0.227%	4,801,858	-26.923%
2025-04-04	4.2900	4.4400	4.1300	4.4100	-1.342%	4,392,474	-26.757%
2025-04-03	4.8000	4.8500	4.4400	4.4700	-9.697%	4,422,553	-27.740%
2025-04-02	4.8200	4.9650	4.7850	4.9500	+1.852%	6,507,307	-34.747%
2025-04-01	4.9400	5.0200	4.7800	4.8600	-1.220%	5,341,541	-33.539%
2025-03-31	4.9100	5.0250	4.8700	4.9200	-1.600%	3,139,736	-34.350%
2025-03-28	5.4700	5.4800	4.9600	5.0000	-8.925%	4,459,306	-35.400%
2025-03-27	5.4000	5.5850	5.3924	5.4900	+1.292%	2,474,391	-41.166%
2025-03-26	5.4000	5.5350	5.3842	5.4200	0.000%	2,169,865	-40.406%
2025-03-25	5.6800	5.7300	5.4150	5.4200	-3.041%	1,875,664	-40.406%
2025-03-24	5.5000	5.6250	5.4800	5.5900	+1.636%	2,012,312	-42.218%
2025-03-21	5.5600	5.5800	5.4000	5.5000	-2.482%	2,436,915	-41.273%
2025-03-20	5.5900	5.7200	5.5200	5.6400	+0.714%	1,972,811	-42.730%
2025-03-19	5.7000	5.7399	5.4600	5.6000	-2.098%	2,257,870	-42.321%
2025-03-18	5.3800	5.7300	5.3100	5.7200	+5.730%	3,330,926	-43.531%
2025-03-17	5.4200	5.5100	5.3400	5.4100	+0.933%	2,029,123	-40.296%
2025-03-14	5.3700	5.5300	5.3100	5.3600	+0.187%	2,768,809	-39.739%
2025-03-13	5.5200	5.5490	5.3200	5.3500	-3.517%	2,730,240	-39.626%
2025-03-12	5.4700	5.7100	5.4000	5.5450	+2.590%	4,439,949	-41.749%
2025-03-11	5.9100	5.9200	5.3050	5.4050	-8.390%	6,294,287	-40.241%
2025-03-10	6.1200	6.1700	5.8600	5.9000	-5.145%	2,799,611	-45.254%
2025-03-07	5.8800	6.3150	5.8600	6.2200	+6.507%	4,246,809	-48.071%
2025-03-06	5.9400	5.9590	5.7700	5.8400	-2.013%	3,353,546	-44.692%
2025-03-05	6.0650	6.1800	5.9100	5.9600	-1.325%	3,409,793	-45.805%
2025-03-04	6.0500	6.2294	5.8500	6.0400	-1.146%	4,527,474	-46.523%
2025-03-03	6.3100	6.5000	6.1050	6.1100	-1.610%	3,962,647	-47.136%
2025-02-28	6.2500	6.5050	6.0100	6.2100	+0.161%	5,935,904	-47.987%
2025-02-27	5.9850	6.4100	5.8750	6.2000	+3.940%	9,001,749	-47.903%
2025-02-26	7.0000	7.0100	5.9500	5.9650	-16.339%	17,305,603	-45.851%
2025-02-25	6.4600	7.2900	6.3500	7.1300	-21.906%	13,433,811	-54.698%
2025-02-24	9.1700	9.2650	9.0000	9.1300	-0.219%	2,714,824	-64.622%
2025-02-21	9.3600	9.4300	9.0900	9.1500	-1.294%	1,898,100	-64.699%
2025-02-20	9.0600	9.3900	9.0450	9.2700	+1.756%	1,324,287	-65.156%
2025-02-19	9.0600	9.1500	8.9900	9.1100	0.000%	1,406,885	-64.544%
2025-02-18	8.5900	9.3100	8.5700	9.1100	+6.550%	2,448,501	-64.544%
2025-02-14	8.8000	8.8800	8.4650	8.5500	-1.950%	1,741,081	-62.222%

.dark-mode .g6j5WN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6j5WN{ color: #333333; background-color: white; border: 2px solid #333333; }DNUTKrispy Kreme, Inc. Common Stockstock NASDAQ

DNUT
Krispy Kreme, Inc. Common Stock
stock NASDAQ