Krispy Kreme Inc. (DNUT)
NASDAQ: DNUT
· Real-Time Price · USD
3.40
0.09 (2.72%)
At close: Sep 04, 2025, 3:59 PM
3.40
0.00%
After-hours: Sep 04, 2025, 07:55 PM EDT
DNUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.35 | 3.41 | 3.30 | 3.31 | 3.31 | -0.90% | 3,216,267 |
| 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 |
| Aug 26, 2025 | 3.67 | 3.87 | 3.63 | 3.73 | 3.73 | 1.08% | 4,639,928 |
| Aug 25, 2025 | 3.65 | 3.76 | 3.57 | 3.69 | 3.69 | -0.27% | 4,804,346 |
| Aug 22, 2025 | 3.49 | 3.70 | 3.48 | 3.70 | 3.70 | 6.32% | 4,841,335 |
| Aug 21, 2025 | 3.44 | 3.48 | 3.37 | 3.48 | 3.48 | -0.57% | 2,487,143 |
| Aug 20, 2025 | 3.59 | 3.62 | 3.45 | 3.50 | 3.50 | -3.05% | 3,685,900 |
| Aug 19, 2025 | 3.57 | 3.67 | 3.49 | 3.61 | 3.61 | 1.98% | 4,063,629 |
| Aug 18, 2025 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 1.72% | 3,147,300 |
| Aug 15, 2025 | 3.46 | 3.54 | 3.40 | 3.48 | 3.48 | -0.57% | 2,412,900 |
| Aug 14, 2025 | 3.29 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 3,512,544 |
| 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 |