Krispy Kreme Inc. (DNUT)
9.26
0.15 (1.65%)
At close: Feb 20, 2025, 3:59 PM
9.28
0.27%
After-hours: Feb 20, 2025, 05:54 PM EST
DNUT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 9.06 | 9.15 | 8.99 | 9.11 | 0.00 | 0.00% | 1,718,192 |
| 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 |
| Jan 17, 2025 | 8.63 | 8.63 | 8.44 | 8.58 | 0.00 | 0.00% | 2,823,100 |
| Jan 16, 2025 | 8.90 | 8.90 | 8.57 | 8.58 | -0.36 | -4.03% | 2,742,918 |
| Jan 15, 2025 | 9.19 | 9.19 | 8.86 | 8.94 | -0.05 | -0.56% | 2,262,500 |
| Jan 14, 2025 | 9.18 | 9.21 | 8.78 | 8.99 | -0.18 | -1.96% | 1,519,469 |
| Jan 13, 2025 | 9.21 | 9.22 | 8.95 | 9.17 | -0.09 | -0.97% | 1,563,500 |
| Jan 10, 2025 | 9.28 | 9.41 | 9.19 | 9.26 | -0.06 | -0.64% | 1,379,722 |
| Jan 8, 2025 | 9.58 | 9.61 | 9.32 | 9.32 | -0.38 | -3.92% | 1,649,129 |
| Jan 7, 2025 | 9.73 | 9.80 | 9.61 | 9.70 | 0.01 | 0.10% | 1,110,609 |
| Jan 6, 2025 | 9.81 | 9.98 | 9.66 | 9.69 | -0.13 | -1.32% | 1,269,521 |
| Jan 3, 2025 | 9.80 | 9.85 | 9.65 | 9.82 | 0.09 | 0.92% | 997,039 |
| Jan 2, 2025 | 9.96 | 10.05 | 9.68 | 9.73 | -0.20 | -2.01% | 1,299,200 |
| Dec 31, 2024 | 9.63 | 10.06 | 9.62 | 9.93 | 0.38 | 3.98% | 1,494,138 |
| Dec 30, 2024 | 9.69 | 9.72 | 9.55 | 9.55 | -0.23 | -2.35% | 1,565,000 |
| Dec 27, 2024 | 9.71 | 9.94 | 9.68 | 9.78 | 0.05 | 0.51% | 1,769,293 |
| Dec 26, 2024 | 9.67 | 9.78 | 9.54 | 9.73 | 0.04 | 0.41% | 1,427,800 |
| Dec 24, 2024 | 9.52 | 9.75 | 9.50 | 9.69 | 0.21 | 2.22% | 1,192,200 |
| Dec 23, 2024 | 9.44 | 9.65 | 9.34 | 9.48 | 0.02 | 0.21% | 1,648,209 |
| Dec 20, 2024 | 9.65 | 9.68 | 9.30 | 9.46 | -0.28 | -2.87% | 5,323,847 |
| Dec 19, 2024 | 9.75 | 9.82 | 9.58 | 9.74 | 0.05 | 0.52% | 1,843,446 |
| Dec 18, 2024 | 9.79 | 10.04 | 9.60 | 9.69 | -0.04 | -0.41% | 2,169,626 |
| Dec 17, 2024 | 9.67 | 9.94 | 9.62 | 9.73 | 0.03 | 0.31% | 1,622,626 |
| Dec 16, 2024 | 9.85 | 9.93 | 9.67 | 9.70 | -0.18 | -1.82% | 1,878,900 |
| Dec 13, 2024 | 10.04 | 10.07 | 9.84 | 9.88 | -0.19 | -1.89% | 1,112,558 |
| Dec 12, 2024 | 10.09 | 10.40 | 10.03 | 10.07 | 0.04 | 0.40% | 1,320,286 |
| Dec 11, 2024 | 10.00 | 10.15 | 9.79 | 10.03 | -0.08 | -0.79% | 2,393,046 |
| Dec 10, 2024 | 10.15 | 10.23 | 9.87 | 10.11 | -0.03 | -0.30% | 1,709,747 |
| Dec 9, 2024 | 10.29 | 10.43 | 10.14 | 10.14 | -0.09 | -0.88% | 2,121,947 |
| Dec 6, 2024 | 10.48 | 10.52 | 10.23 | 10.23 | -0.20 | -1.92% | 1,684,035 |
| Dec 5, 2024 | 10.73 | 10.78 | 10.41 | 10.43 | -0.30 | -2.80% | 1,692,800 |