Krispy Kreme Inc. (DNUT)
NASDAQ: DNUT
· Real-Time Price · USD
3.31
0.05 (1.53%)
At close: Sep 24, 2025, 3:59 PM
3.32
0.30%
After-hours: Sep 24, 2025, 07:46 PM EDT
DNUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 2,657,955 |
| Sep 23, 2025 | 3.36 | 3.46 | 3.23 | 3.26 | 3.26 | -2.69% | 4,283,200 |
| Sep 22, 2025 | 3.36 | 3.42 | 3.25 | 3.35 | 3.35 | -2.05% | 4,331,900 |
| Sep 19, 2025 | 3.77 | 3.86 | 3.42 | 3.42 | 3.42 | -6.04% | 9,529,100 |
| Sep 18, 2025 | 3.35 | 3.70 | 3.26 | 3.64 | 3.64 | 15.56% | 12,090,400 |
| Sep 17, 2025 | 3.13 | 3.48 | 3.13 | 3.15 | 3.15 | 0.96% | 10,885,744 |
| Sep 16, 2025 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | -0.32% | 1,740,200 |
| Sep 15, 2025 | 3.16 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 2,239,305 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.08 | 3.16 | 3.16 | 0.32% | 2,554,408 |
| Sep 11, 2025 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 5.00% | 2,790,500 |
| Sep 10, 2025 | 3.07 | 3.09 | 2.95 | 3.00 | 3.00 | -3.23% | 5,005,400 |
| Sep 9, 2025 | 3.15 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 3,245,149 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.15 | 3.15 | 3.15 | -6.80% | 4,658,725 |
| Sep 5, 2025 | 3.40 | 3.58 | 3.37 | 3.38 | 3.38 | -0.59% | 3,206,500 |
| Sep 4, 2025 | 3.33 | 3.43 | 3.28 | 3.40 | 3.40 | 2.72% | 3,971,848 |
| Sep 3, 2025 | 3.35 | 3.41 | 3.30 | 3.31 | 3.31 | -0.90% | 3,253,900 |
| Sep 2, 2025 | 3.50 | 3.54 | 3.33 | 3.34 | 3.34 | -5.92% | 3,181,139 |
| Aug 29, 2025 | 3.56 | 3.71 | 3.49 | 3.55 | 3.55 | -0.56% | 2,960,807 |
| Aug 28, 2025 | 3.62 | 3.64 | 3.49 | 3.57 | 3.57 | -0.83% | 2,557,607 |
| Aug 27, 2025 | 3.45 | 3.64 | 3.35 | 3.60 | 3.60 | -3.49% | 4,451,115 |