Krispy Kreme, Inc.DNUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.11 | $3.21 | $3.08 | $3.14 | 573,643 |
| 2/2/2026 | $3.14 | $3.19 | $3.10 | $3.12 | 1.76M |
| 1/30/2026 | $3.11 | $3.18 | $3.07 | $3.15 | 1.63M |
| 1/29/2026 | $3.18 | $3.20 | $3.11 | $3.13 | 1.63M |
| 1/28/2026 | $3.42 | $3.46 | $3.13 | $3.16 | 3.07M |
| 1/27/2026 | $3.28 | $3.41 | $3.27 | $3.36 | 2.29M |
| 1/26/2026 | $3.33 | $3.36 | $3.25 | $3.31 | 1.92M |
| 1/23/2026 | $3.43 | $3.43 | $3.36 | $3.39 | 2.05M |
| 1/22/2026 | $3.53 | $3.54 | $3.40 | $3.41 | 1.89M |
| 1/21/2026 | $3.51 | $3.60 | $3.44 | $3.49 | 1.97M |
| 1/20/2026 | $3.60 | $3.62 | $3.47 | $3.51 | 3.04M |
| 1/16/2026 | $3.70 | $3.76 | $3.62 | $3.63 | 2.46M |
| 1/15/2026 | $3.90 | $3.92 | $3.69 | $3.70 | 3.76M |
| 1/14/2026 | $4.29 | $4.32 | $3.85 | $3.86 | 3.42M |
| 1/13/2026 | $4.38 | $4.42 | $4.31 | $4.31 | 1.51M |
| 1/12/2026 | $4.23 | $4.49 | $4.12 | $4.38 | 2.48M |
| 1/9/2026 | $4.32 | $4.38 | $4.13 | $4.28 | 2.61M |
| 1/8/2026 | $4.24 | $4.40 | $4.20 | $4.27 | 2.23M |
| 1/7/2026 | $4.45 | $4.52 | $4.22 | $4.26 | 2.59M |
| 1/6/2026 | $4.21 | $4.53 | $4.17 | $4.43 | 2.70M |
| 1/5/2026 | $4.12 | $4.30 | $4.09 | $4.18 | 3.10M |
| 1/2/2026 | $4.05 | $4.13 | $4.01 | $4.08 | 1.82M |
| 12/31/2025 | $4.06 | $4.06 | $4.00 | $4.02 | 1.95M |
| 12/30/2025 | $4.13 | $4.17 | $4.03 | $4.03 | 1.92M |
| 12/29/2025 | $4.25 | $4.28 | $4.14 | $4.17 | 2.08M |
| 12/26/2025 | $4.21 | $4.29 | $4.17 | $4.28 | 1.49M |
| 12/24/2025 | $4.22 | $4.26 | $4.16 | $4.24 | 1.02M |
| 12/23/2025 | $4.25 | $4.35 | $4.17 | $4.19 | 2.36M |
| 12/22/2025 | $4.54 | $4.62 | $4.37 | $4.37 | 3.08M |
| 12/19/2025 | $4.70 | $4.72 | $4.53 | $4.56 | 3.00M |
| 12/18/2025 | $4.52 | $4.68 | $4.51 | $4.64 | 2.37M |
| 12/17/2025 | $4.40 | $4.57 | $4.38 | $4.46 | 2.13M |
| 12/16/2025 | $4.40 | $4.48 | $4.36 | $4.43 | 1.90M |
| 12/15/2025 | $4.43 | $4.46 | $4.35 | $4.46 | 1.90M |
| 12/12/2025 | $4.47 | $4.56 | $4.36 | $4.40 | 2.61M |
| 12/11/2025 | $4.69 | $4.75 | $4.41 | $4.43 | 4.52M |
| 12/10/2025 | $4.43 | $4.71 | $4.38 | $4.70 | 4.81M |
| 12/9/2025 | $4.33 | $4.48 | $4.30 | $4.42 | 2.86M |
| 12/8/2025 | $4.32 | $4.42 | $4.18 | $4.34 | 3.13M |
| 12/5/2025 | $4.19 | $4.33 | $4.19 | $4.29 | 2.72M |
| 12/4/2025 | $4.29 | $4.32 | $4.15 | $4.22 | 3.59M |
| 12/3/2025 | $4.08 | $4.34 | $4.08 | $4.34 | 3.16M |
| 12/2/2025 | $4.14 | $4.16 | $4.05 | $4.07 | 2.44M |
| 12/1/2025 | $4.09 | $4.26 | $4.01 | $4.14 | 3.08M |
| 11/28/2025 | $4.11 | $4.24 | $4.05 | $4.18 | 1.61M |
| 11/26/2025 | $3.98 | $4.17 | $3.97 | $4.11 | 3.36M |
| 11/25/2025 | $3.66 | $4.00 | $3.63 | $3.98 | 5.38M |
| 11/24/2025 | $3.75 | $3.75 | $3.61 | $3.63 | 3.66M |
| 11/21/2025 | $3.67 | $3.79 | $3.61 | $3.73 | 4.23M |
| 11/20/2025 | $3.71 | $3.84 | $3.62 | $3.64 | 3.58M |
| 11/19/2025 | $3.82 | $3.87 | $3.65 | $3.67 | 2.82M |
| 11/18/2025 | $3.91 | $3.94 | $3.73 | $3.83 | 3.99M |
| 11/17/2025 | $4.06 | $4.08 | $3.86 | $3.95 | 3.31M |
| 11/14/2025 | $3.87 | $4.12 | $3.86 | $4.08 | 3.80M |
| 11/13/2025 | $4.01 | $4.04 | $3.89 | $3.92 | 4.91M |
| 11/12/2025 | $4.42 | $4.46 | $4.01 | $4.03 | 6.12M |
| 11/11/2025 | $4.29 | $4.53 | $4.18 | $4.36 | 7.65M |
| 11/10/2025 | $4.21 | $4.35 | $4.12 | $4.29 | 6.57M |
| 11/7/2025 | $3.89 | $4.28 | $3.84 | $4.16 | 8.87M |
| 11/6/2025 | $4.23 | $4.50 | $3.90 | $3.91 | 12.14M |
| 11/5/2025 | $3.48 | $3.88 | $3.46 | $3.77 | 5.84M |