Krispy Kreme Inc.

4.86
-0.06 (-1.22%)
At close: Apr 01, 2025, 3:59 PM
4.86
0.10%
Pre-market: Apr 02, 2025, 04:28 AM EDT

Krispy Kreme Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 4.94 5.02 4.78 4.86 -0.06 -1.22% 5,328,238
Mar 31, 2025 4.91 5.03 4.87 4.92 -0.08 -1.60% 3,139,736
Mar 28, 2025 5.47 5.48 4.96 5.00 -0.49 -8.93% 4,459,306
Mar 27, 2025 5.40 5.59 5.39 5.49 0.07 1.29% 2,474,400
Mar 26, 2025 5.40 5.54 5.38 5.42 0.00 0.00% 2,178,217
Mar 25, 2025 5.68 5.73 5.42 5.42 -0.17 -3.04% 1,897,818
Mar 24, 2025 5.50 5.63 5.48 5.59 0.09 1.64% 2,061,646
Mar 21, 2025 5.56 5.58 5.40 5.50 -0.14 -2.48% 2,554,638
Mar 20, 2025 5.59 5.72 5.52 5.64 0.04 0.71% 2,026,707
Mar 19, 2025 5.70 5.74 5.46 5.60 -0.12 -2.10% 2,296,413
Mar 18, 2025 5.38 5.73 5.31 5.72 0.31 5.73% 4,367,115
Mar 17, 2025 5.42 5.51 5.34 5.41 0.05 0.93% 2,045,800
Mar 14, 2025 5.37 5.53 5.31 5.36 0.01 0.19% 2,789,500
Mar 13, 2025 5.52 5.55 5.32 5.35 -0.20 -3.60% 2,739,500
Mar 12, 2025 5.47 5.71 5.40 5.55 0.14 2.59% 4,443,228
Mar 11, 2025 5.91 5.92 5.31 5.41 -0.49 -8.31% 6,300,741
Mar 10, 2025 6.12 6.17 5.86 5.90 -0.32 -5.14% 2,852,500
Mar 7, 2025 5.88 6.32 5.86 6.22 0.38 6.51% 4,256,100
Mar 6, 2025 5.94 5.96 5.77 5.84 -0.12 -2.01% 3,387,909
Mar 5, 2025 6.07 6.18 5.91 5.96 -0.08 -1.32% 3,433,800
Mar 4, 2025 6.05 6.23 5.85 6.04 -0.07 -1.15% 4,771,800
Mar 3, 2025 6.31 6.50 6.11 6.11 -0.10 -1.61% 3,966,300
Feb 28, 2025 6.25 6.51 6.01 6.21 0.01 0.16% 5,989,500
Feb 27, 2025 5.99 6.41 5.88 6.20 0.23 3.85% 9,002,300
Feb 26, 2025 7.00 7.01 5.95 5.97 -1.16 -16.27% 17,308,800
Feb 25, 2025 6.46 7.29 6.35 7.13 -2.00 -21.91% 13,508,300
Feb 24, 2025 9.17 9.27 9.00 9.13 -0.02 -0.22% 2,723,517
Feb 21, 2025 9.36 9.43 9.09 9.15 -0.12 -1.29% 1,907,532
Feb 20, 2025 9.06 9.39 9.05 9.27 0.16 1.76% 1,351,023
Feb 19, 2025 9.06 9.15 8.99 9.11 0.00 0.00% 1,718,453
Feb 18, 2025 8.59 9.31 8.57 9.11 0.56 6.55% 3,161,871
Feb 14, 2025 8.80 8.88 8.47 8.55 -0.17 -1.95% 1,748,364
Feb 13, 2025 8.56 8.73 8.41 8.72 0.20 2.35% 1,792,809
Feb 12, 2025 8.74 8.87 8.47 8.52 -0.35 -3.95% 1,515,800
Feb 11, 2025 8.40 8.90 8.34 8.87 0.44 5.22% 2,044,803
Feb 10, 2025 8.63 8.63 8.41 8.43 -0.19 -2.20% 1,911,845
Feb 7, 2025 8.84 8.85 8.53 8.62 -0.27 -3.04% 1,452,813
Feb 6, 2025 8.78 9.00 8.72 8.89 0.14 1.60% 1,463,338
Feb 5, 2025 8.72 8.89 8.64 8.75 -0.02 -0.23% 1,904,987
Feb 4, 2025 8.93 8.98 8.75 8.77 -0.10 -1.13% 1,328,304
Feb 3, 2025 8.88 9.02 8.71 8.87 -0.20 -2.21% 1,335,900
Jan 31, 2025 9.11 9.26 9.01 9.07 -0.05 -0.55% 1,739,977
Jan 30, 2025 9.19 9.31 9.05 9.12 -0.04 -0.44% 1,184,782
Jan 29, 2025 9.08 9.19 9.06 9.16 0.03 0.33% 967,949
Jan 28, 2025 9.33 9.36 9.07 9.13 -0.25 -2.67% 1,184,423
Jan 27, 2025 9.02 9.56 8.94 9.38 0.44 4.92% 2,847,703
Jan 24, 2025 8.75 9.01 8.68 8.94 0.16 1.82% 1,553,100
Jan 23, 2025 8.65 8.84 8.53 8.78 0.08 0.92% 1,664,800
Jan 22, 2025 8.58 8.80 8.46 8.70 0.09 1.05% 1,719,782
Jan 21, 2025 8.57 8.85 8.53 8.61 0.03 0.35% 2,858,700