Krispy Kreme Inc. (DNUT)
NASDAQ: DNUT
· Real-Time Price · USD
3.30
-0.19 (-5.44%)
At close: Oct 15, 2025, 3:59 PM
3.32
0.61%
After-hours: Oct 15, 2025, 07:59 PM EDT
DNUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.29 | 3.56 | 3.25 | 3.49 | 3.49 | 3.87% | 4,543,320 |
| Oct 13, 2025 | 3.32 | 3.36 | 3.25 | 3.36 | 3.36 | 2.13% | 2,465,500 |
| Oct 10, 2025 | 3.43 | 3.47 | 3.27 | 3.29 | 3.29 | -4.08% | 4,318,800 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 2,216,238 |
| Oct 8, 2025 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | 1.75% | 4,357,400 |
| Oct 7, 2025 | 3.66 | 3.70 | 3.41 | 3.43 | 3.43 | -6.28% | 5,774,334 |
| Oct 6, 2025 | 3.80 | 3.81 | 3.65 | 3.66 | 3.66 | -3.17% | 4,528,121 |
| Oct 3, 2025 | 3.74 | 3.83 | 3.66 | 3.78 | 3.78 | 0.53% | 4,594,208 |
| Oct 2, 2025 | 3.81 | 3.85 | 3.65 | 3.76 | 3.76 | -1.83% | 4,102,707 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.66 | 3.83 | 3.83 | -1.03% | 4,989,700 |
| Sep 30, 2025 | 3.59 | 3.88 | 3.56 | 3.87 | 3.87 | 8.40% | 7,314,618 |
| Sep 29, 2025 | 3.48 | 3.64 | 3.35 | 3.57 | 3.57 | 4.08% | 5,797,138 |
| Sep 26, 2025 | 3.21 | 3.46 | 3.15 | 3.43 | 3.43 | 5.21% | 6,285,900 |
| Sep 25, 2025 | 3.30 | 3.31 | 3.17 | 3.26 | 3.26 | -1.51% | 2,678,722 |
| Sep 24, 2025 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 2,666,722 |
| 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 |
Page 1 of 54