Krispy Kreme, Inc. - Common Stock (DNUT)
4.1855
+0.0855 (2.09%)
NASDAQ · Last Trade: May 1st, 10:22 AM EDT
Historical Prices For Krispy Kreme, Inc. - Common Stock (DNUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 4.06 | 4.14 | 3.98 | 4.10 | 2,569,686 | 4.10 |
| 4/29/2025 | 4.15 | 4.17 | 4.07 | 4.14 | 2,648,890 | 4.14 |
| 4/28/2025 | 4.29 | 4.38 | 4.11 | 4.19 | 2,634,391 | 4.19 |
| 4/25/2025 | 4.24 | 4.37 | 4.20 | 4.33 | 2,245,220 | 4.33 |
| 4/24/2025 | 4.55 | 4.55 | 4.24 | 4.30 | 3,204,933 | 4.30 |
| 4/23/2025 | 4.46 | 4.58 | 4.32 | 4.48 | 8,499,010 | 4.48 |
| 4/22/2025 | 4.38 | 4.43 | 4.25 | 4.32 | 4,658,420 | 4.29 |
| 4/21/2025 | 4.12 | 4.36 | 4.02 | 4.34 | 3,129,716 | 4.30 |
| 4/17/2025 | 3.99 | 4.16 | 3.97 | 4.15 | 2,782,796 | 4.12 |
| 4/16/2025 | 4.02 | 4.10 | 3.91 | 3.98 | 2,669,830 | 3.95 |
| 4/15/2025 | 4.29 | 4.36 | 4.01 | 4.05 | 2,836,571 | 4.02 |
| 4/14/2025 | 4.30 | 4.37 | 4.19 | 4.28 | 2,061,417 | 4.25 |
| 4/11/2025 | 4.27 | 4.34 | 3.97 | 4.23 | 3,460,193 | 4.20 |
| 4/10/2025 | 4.30 | 4.34 | 4.09 | 4.29 | 2,945,190 | 4.26 |
| 4/09/2025 | 3.96 | 4.48 | 3.95 | 4.42 | 6,258,007 | 4.38 |
| 4/08/2025 | 4.60 | 4.60 | 3.92 | 4.03 | 4,859,030 | 4.00 |
| 4/07/2025 | 4.27 | 4.57 | 4.20 | 4.42 | 4,801,054 | 4.38 |
| 4/04/2025 | 4.29 | 4.40 | 4.13 | 4.34 | 4,392,475 | 4.31 |
| 4/03/2025 | 4.80 | 4.85 | 4.44 | 4.47 | 4,421,654 | 4.43 |
| 4/02/2025 | 4.82 | 4.96 | 4.79 | 4.95 | 6,501,806 | 4.91 |
| 4/01/2025 | 4.94 | 5.02 | 4.78 | 4.86 | 5,335,875 | 4.82 |
| 3/31/2025 | 4.91 | 5.03 | 4.87 | 4.92 | 3,139,720 | 4.88 |
| 3/28/2025 | 5.47 | 5.48 | 4.96 | 5.00 | 4,459,317 | 4.96 |
| 3/27/2025 | 5.40 | 5.58 | 5.39 | 5.49 | 2,474,380 | 5.45 |
| 3/26/2025 | 5.40 | 5.54 | 5.38 | 5.42 | 2,178,044 | 5.38 |
| 3/25/2025 | 5.68 | 5.73 | 5.42 | 5.42 | 1,897,186 | 5.38 |
| 3/24/2025 | 5.50 | 5.63 | 5.48 | 5.59 | 2,060,408 | 5.54 |
| 3/21/2025 | 5.56 | 5.58 | 5.40 | 5.50 | 2,554,638 | 5.46 |
| 3/20/2025 | 5.59 | 5.72 | 5.52 | 5.64 | 2,023,190 | 5.59 |
| 3/19/2025 | 5.70 | 5.74 | 5.46 | 5.60 | 2,296,359 | 5.55 |
| 3/18/2025 | 5.38 | 5.73 | 5.31 | 5.72 | 4,366,501 | 5.67 |
| 3/17/2025 | 5.42 | 5.51 | 5.34 | 5.41 | 2,044,113 | 5.37 |
| 3/14/2025 | 5.37 | 5.53 | 5.31 | 5.36 | 2,789,452 | 5.32 |
| 3/13/2025 | 5.52 | 5.55 | 5.32 | 5.34 | 2,736,317 | 5.30 |
| 3/12/2025 | 5.47 | 5.71 | 5.40 | 5.54 | 4,441,038 | 5.50 |
| 3/11/2025 | 5.91 | 5.92 | 5.30 | 5.41 | 6,298,482 | 5.36 |
| 3/10/2025 | 6.12 | 6.17 | 5.86 | 5.90 | 2,851,310 | 5.85 |
| 3/07/2025 | 5.88 | 6.32 | 5.86 | 6.22 | 4,256,088 | 6.17 |
| 3/06/2025 | 5.94 | 5.96 | 5.77 | 5.84 | 3,387,141 | 5.79 |
| 3/05/2025 | 6.07 | 6.18 | 5.91 | 5.96 | 3,429,395 | 5.91 |
| 3/04/2025 | 6.05 | 6.23 | 5.85 | 6.04 | 4,771,030 | 5.99 |
| 3/03/2025 | 6.31 | 6.50 | 6.11 | 6.11 | 3,965,582 | 6.06 |
| 2/28/2025 | 6.25 | 6.50 | 6.01 | 6.21 | 5,989,499 | 6.16 |
| 2/27/2025 | 5.99 | 6.41 | 5.88 | 6.20 | 8,984,777 | 6.15 |
| 2/26/2025 | 7.00 | 7.01 | 5.95 | 5.96 | 17,293,439 | 5.92 |
| 2/25/2025 | 6.46 | 7.29 | 6.35 | 7.13 | 13,493,959 | 7.07 |
| 2/24/2025 | 9.17 | 9.27 | 9.00 | 9.13 | 2,707,125 | 9.06 |
| 2/21/2025 | 9.36 | 9.43 | 9.09 | 9.15 | 1,907,532 | 9.08 |
| 2/20/2025 | 9.06 | 9.39 | 9.04 | 9.27 | 1,350,965 | 9.19 |
| 2/19/2025 | 9.06 | 9.15 | 8.99 | 9.11 | 1,718,432 | 9.04 |
| 2/18/2025 | 8.59 | 9.31 | 8.57 | 9.11 | 3,161,840 | 9.04 |
| 2/14/2025 | 8.80 | 8.88 | 8.46 | 8.55 | 1,748,364 | 8.48 |
| 2/13/2025 | 8.56 | 8.73 | 8.41 | 8.72 | 1,792,778 | 8.65 |
| 2/12/2025 | 8.74 | 8.87 | 8.47 | 8.52 | 1,514,742 | 8.45 |
| 2/11/2025 | 8.40 | 8.89 | 8.34 | 8.87 | 2,044,750 | 8.80 |
| 2/10/2025 | 8.63 | 8.63 | 8.41 | 8.43 | 1,911,213 | 8.36 |
| 2/07/2025 | 8.84 | 8.85 | 8.53 | 8.62 | 1,452,813 | 8.55 |
| 2/06/2025 | 8.78 | 9.00 | 8.72 | 8.89 | 1,463,218 | 8.82 |
| 2/05/2025 | 8.72 | 8.89 | 8.64 | 8.75 | 1,904,555 | 8.68 |
| 2/04/2025 | 8.93 | 8.98 | 8.75 | 8.77 | 1,327,172 | 8.70 |
| 2/03/2025 | 8.88 | 9.02 | 8.71 | 8.87 | 1,332,858 | 8.80 |