Krispy Kreme Inc. (DNUT)
NASDAQ: DNUT
· Real-Time Price · USD
3.41
-0.09 (-2.57%)
At close: Aug 15, 2025, 12:12 PM
DNUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.29 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 3,475,706 |
| Aug 13, 2025 | 3.32 | 3.41 | 3.20 | 3.40 | 3.40 | 2.72% | 4,507,946 |
| Aug 12, 2025 | 3.25 | 3.47 | 3.25 | 3.31 | 3.31 | 3.44% | 5,054,649 |
| Aug 11, 2025 | 3.06 | 3.28 | 3.06 | 3.20 | 3.20 | 3.90% | 6,144,025 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.07 | 3.08 | 3.08 | -3.14% | 3,493,000 |
| Aug 7, 2025 | 2.92 | 3.46 | 2.90 | 3.18 | 3.18 | -7.02% | 9,538,418 |
| Aug 6, 2025 | 3.63 | 3.66 | 3.41 | 3.42 | 3.42 | -6.04% | 4,045,600 |
| Aug 5, 2025 | 3.66 | 3.69 | 3.56 | 3.64 | 3.64 | -0.27% | 3,206,039 |
| Aug 4, 2025 | 3.47 | 3.74 | 3.45 | 3.65 | 3.65 | 6.10% | 4,129,933 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.40 | 3.44 | 3.44 | -4.97% | 5,289,800 |
| Jul 31, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -4.74% | 5,711,300 |
| Jul 30, 2025 | 3.79 | 3.93 | 3.65 | 3.80 | 3.80 | 0.53% | 6,455,500 |
| Jul 29, 2025 | 4.02 | 4.06 | 3.70 | 3.78 | 3.78 | -8.03% | 8,857,040 |
| Jul 28, 2025 | 4.39 | 4.43 | 4.00 | 4.11 | 4.11 | -7.01% | 11,064,500 |
| Jul 25, 2025 | 4.36 | 4.48 | 4.05 | 4.42 | 4.42 | 2.55% | 15,528,714 |
| Jul 24, 2025 | 4.12 | 4.70 | 4.01 | 4.31 | 4.31 | -0.23% | 33,019,000 |
| Jul 23, 2025 | 5.72 | 5.73 | 4.13 | 4.32 | 4.32 | 4.60% | 152,675,300 |
| Jul 22, 2025 | 3.28 | 4.18 | 3.26 | 4.13 | 4.13 | 26.69% | 44,218,400 |
| Jul 21, 2025 | 3.13 | 3.29 | 3.11 | 3.26 | 3.26 | 4.15% | 3,230,421 |
| Jul 18, 2025 | 3.14 | 3.20 | 3.09 | 3.13 | 3.13 | 0.64% | 1,905,735 |