Krispy Kreme, Inc. (BMV:DNUT)
Mexico
· Delayed Price · Currency is MXN 77.14
-1.66 (-2.11%)
At close: Dec 5, 2025
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.00 | 77.14 | 77.00 | 77.14 | 77.14 | -2.11% | 125 |
| Dec 3, 2025 | 77.00 | 78.80 | 77.00 | 78.80 | 78.80 | 3.68% | 70 |
| Dec 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 12 |
| Nov 28, 2025 | 73.73 | 77.00 | 73.73 | 77.00 | 77.00 | 7.69% | 21 |
| Nov 27, 2025 | 73.15 | 73.15 | 71.50 | 71.50 | 71.50 | - | 34 |
| Nov 25, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 2.74% | 52 |
| Nov 21, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.86% | 6 |
| Nov 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | 60 |
| Nov 19, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -12.12% | 99 |
| Nov 12, 2025 | 80.00 | 80.00 | 76.81 | 76.81 | 76.81 | -3.99% | 29 |
| Nov 11, 2025 | 78.00 | 80.44 | 78.00 | 80.00 | 80.00 | 1.39% | 106 |
| Nov 10, 2025 | 77.50 | 79.98 | 77.50 | 78.90 | 78.90 | 1.81% | 236 |
| Nov 7, 2025 | 75.00 | 78.50 | 75.00 | 77.50 | 77.50 | 7.34% | 331 |
| Nov 6, 2025 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | 3.88% | 311 |
| Nov 5, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 5.30% | 414 |
| Nov 4, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.37% | 151 |
| Nov 3, 2025 | 64.80 | 67.60 | 64.80 | 67.60 | 67.60 | 3.21% | 121 |
| Oct 31, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -3.41% | 158 |
| Oct 30, 2025 | 71.00 | 71.00 | 67.81 | 67.81 | 67.81 | -5.11% | 34 |
| Oct 29, 2025 | 72.70 | 72.70 | 71.46 | 71.46 | 71.46 | -4.72% | 50 |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 61 |
| Oct 27, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 646 |
| Oct 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 17 |
| Oct 23, 2025 | 73.64 | 78.00 | 73.00 | 76.00 | 76.00 | 1.33% | 7,294 |
| Oct 22, 2025 | 70.40 | 90.39 | 70.40 | 75.00 | 75.00 | 7.13% | 10,245 |
| Oct 21, 2025 | 65.00 | 70.01 | 65.00 | 70.01 | 70.01 | 18.64% | 340 |
| Oct 20, 2025 | 60.00 | 60.00 | 59.01 | 59.01 | 59.01 | -1.65% | 54 |
| Oct 17, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -1.04% | 184 |
| Oct 16, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -2.96% | 44 |
| Oct 15, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -4.61% | 57 |
| Oct 14, 2025 | 64.84 | 65.50 | 64.84 | 65.50 | 65.50 | 6.90% | 121 |
| Oct 13, 2025 | 60.51 | 61.50 | 60.51 | 61.27 | 61.27 | 0.44% | 136 |
| Oct 10, 2025 | 62.68 | 62.68 | 61.00 | 61.00 | 61.00 | -3.68% | 137 |
| Oct 9, 2025 | 64.50 | 64.50 | 63.33 | 63.33 | 63.33 | -1.34% | 73 |
| Oct 8, 2025 | 63.00 | 64.27 | 61.96 | 64.19 | 64.19 | 1.82% | 1,281 |
| Oct 7, 2025 | 64.40 | 64.40 | 63.04 | 63.04 | 63.04 | -6.61% | 2,910 |
| Oct 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.03% | 512 |
| Oct 3, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.19% | 17 |
| Oct 2, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.04% | 8 |
| Oct 1, 2025 | 70.00 | 70.47 | 67.34 | 70.47 | 70.47 | 0.96% | 343 |
| Sep 30, 2025 | 67.00 | 69.80 | 66.00 | 69.80 | 69.80 | 5.76% | 337 |
| Sep 29, 2025 | 63.00 | 66.00 | 62.96 | 66.00 | 66.00 | 11.86% | 794 |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 101 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 217 |
| Sep 24, 2025 | 62.13 | 62.13 | 61.00 | 61.00 | 61.00 | 0.83% | 92 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.47% | 83 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 23 |
| Sep 19, 2025 | 68.01 | 70.00 | 64.00 | 64.00 | 64.00 | -3.90% | 3,637 |
| Sep 18, 2025 | 65.00 | 66.60 | 65.00 | 66.60 | 66.60 | 14.83% | 343 |
| Sep 17, 2025 | 60.10 | 61.67 | 58.00 | 58.00 | 58.00 | -3.32% | 72 |
| Sep 12, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 2.63% | 64 |
| Sep 11, 2025 | 58.01 | 58.45 | 58.01 | 58.45 | 58.45 | 4.38% | 17 |
| Sep 10, 2025 | 58.50 | 58.50 | 55.25 | 56.00 | 56.00 | -2.61% | 1,824 |
| Sep 9, 2025 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -2.86% | 234 |
| Sep 8, 2025 | 63.02 | 63.02 | 59.15 | 59.19 | 59.19 | -7.52% | 631 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.61% | 306 |
| Sep 4, 2025 | 63.00 | 64.39 | 62.50 | 64.39 | 64.39 | 3.35% | 483 |
| Sep 3, 2025 | 62.80 | 63.65 | 62.00 | 62.30 | 62.30 | -0.73% | 1,608 |
| Sep 2, 2025 | 65.65 | 65.65 | 62.72 | 62.76 | 62.76 | -5.05% | 2,499 |
| Aug 29, 2025 | 66.45 | 66.45 | 66.10 | 66.10 | 66.10 | -0.08% | 85 |
| Aug 28, 2025 | 66.70 | 66.70 | 66.15 | 66.15 | 66.15 | -0.69% | 32 |
| Aug 27, 2025 | 69.01 | 69.01 | 64.64 | 66.61 | 66.61 | -4.61% | 804 |
| Aug 26, 2025 | 69.00 | 71.81 | 69.00 | 69.83 | 69.83 | 0.47% | 369 |
| Aug 25, 2025 | 70.00 | 71.31 | 69.10 | 69.50 | 69.50 | 0.32% | 218 |
| Aug 22, 2025 | 69.28 | 69.28 | 67.00 | 69.28 | 69.28 | -0.01% | 217 |
| Aug 21, 2025 | 68.23 | 69.29 | 65.00 | 69.29 | 69.29 | 1.63% | 803 |
| Aug 20, 2025 | 69.99 | 70.99 | 66.97 | 68.18 | 68.18 | 0.26% | 195 |
| Aug 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,483 |
| Aug 18, 2025 | 64.85 | 68.00 | 64.85 | 68.00 | 68.00 | 3.82% | 349 |
| Aug 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 5.44% | 21 |
| Aug 13, 2025 | 64.00 | 65.99 | 62.12 | 62.12 | 62.12 | -9.31% | 126 |
| Aug 12, 2025 | 63.71 | 68.50 | 63.71 | 68.50 | 68.50 | 7.37% | 89 |
| Aug 11, 2025 | 59.90 | 63.80 | 59.90 | 63.80 | 63.80 | -3.13% | 182 |
| Aug 6, 2025 | 70.99 | 70.99 | 63.53 | 65.86 | 65.86 | -3.15% | 226 |
| Aug 5, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.62% | 110 |
| Aug 4, 2025 | 68.20 | 72.00 | 68.20 | 69.83 | 69.83 | -0.24% | 1,106 |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.27% | 8 |
| Jul 30, 2025 | 76.00 | 76.00 | 70.18 | 70.19 | 70.19 | -7.64% | 1,332 |
| Jul 29, 2025 | 78.78 | 78.78 | 76.00 | 76.00 | 76.00 | -1.30% | 33 |
| Jul 28, 2025 | 80.00 | 80.00 | 74.01 | 77.00 | 77.00 | -3.75% | 2,039 |
| Jul 25, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | -2.44% | 851 |
| Jul 24, 2025 | 85.00 | 85.00 | 78.00 | 82.00 | 82.00 | -2.38% | 5,955 |
| Jul 23, 2025 | 79.00 | 99.00 | 79.00 | 84.00 | 84.00 | 7.65% | 6,785 |
| Jul 22, 2025 | 66.95 | 82.00 | 66.95 | 78.03 | 78.03 | 32.25% | 6,048 |
| Jul 18, 2025 | 58.01 | 59.00 | 58.01 | 59.00 | 59.00 | -5.60% | 133 |
| Jul 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 86 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 83 |
| Jul 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.93% | 80 |
| Jul 7, 2025 | 64.00 | 66.00 | 59.01 | 63.73 | 63.73 | -0.42% | 1,819 |
| Jul 3, 2025 | 59.99 | 64.00 | 59.99 | 64.00 | 64.00 | 4.92% | 525 |
| Jul 2, 2025 | 60.00 | 63.99 | 60.00 | 61.00 | 61.00 | 1.67% | 4,536 |
| Jul 1, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 21.21% | 61 |
| Jun 25, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 200 |
| Jun 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 6 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.23% | 8,124 |
| Jun 17, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -6.46% | 28 |
| Jun 12, 2025 | 55.49 | 57.00 | 55.49 | 57.00 | 57.00 | 2.72% | 8,341 |
| Jun 11, 2025 | 57.00 | 57.00 | 55.49 | 55.49 | 55.49 | -9.76% | 246 |
| Jun 10, 2025 | 60.00 | 61.49 | 60.00 | 61.49 | 61.49 | 1.30% | 22 |
| Jun 5, 2025 | 57.71 | 61.48 | 57.71 | 60.70 | 60.70 | 5.20% | 64 |