Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.620
-0.080 (-2.16%)
At close: Mar 5, 2026, 4:00 PM EST
3.610
-0.010 (-0.28%)
Pre-market: Mar 6, 2026, 7:00 AM EST
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.66 | 3.76 | 3.56 | 3.62 | 3.62 | -2.16% | 1,639,514 |
| Mar 4, 2026 | 3.55 | 3.76 | 3.53 | 3.70 | 3.70 | 4.82% | 2,201,286 |
| Mar 3, 2026 | 3.39 | 3.55 | 3.34 | 3.53 | 3.53 | 0.86% | 3,009,538 |
| Mar 2, 2026 | 3.62 | 3.75 | 3.48 | 3.50 | 3.50 | -6.67% | 2,879,141 |
| Feb 27, 2026 | 3.67 | 3.77 | 3.44 | 3.75 | 3.75 | -1.83% | 4,574,040 |
| Feb 26, 2026 | 3.67 | 4.13 | 3.64 | 3.82 | 3.82 | 27.76% | 19,008,521 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 1,787,722 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.96 | 2.96 | -0.34% | 1,841,838 |
| Feb 23, 2026 | 2.98 | 3.01 | 2.90 | 2.97 | 2.97 | -1.98% | 1,702,699 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 1,567,090 |
| Feb 19, 2026 | 3.01 | 3.01 | 2.90 | 2.98 | 2.98 | -0.67% | 1,184,278 |
| Feb 18, 2026 | 2.91 | 3.09 | 2.88 | 3.00 | 3.00 | 2.74% | 1,704,153 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -1.02% | 1,615,379 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 2,098,055 |
| Feb 12, 2026 | 3.02 | 3.03 | 2.93 | 2.99 | 2.99 | -0.99% | 1,870,099 |
| Feb 11, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 2,094,390 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.03 | 3.06 | 3.06 | -0.97% | 1,507,268 |
| Feb 9, 2026 | 3.19 | 3.20 | 3.06 | 3.09 | 3.09 | -2.22% | 1,760,957 |
| Feb 6, 2026 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | 0.64% | 1,926,075 |
| Feb 5, 2026 | 3.23 | 3.26 | 3.11 | 3.14 | 3.14 | -3.68% | 1,504,094 |
| Feb 4, 2026 | 3.15 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 1,978,671 |
| Feb 3, 2026 | 3.11 | 3.22 | 3.03 | 3.11 | 3.11 | -0.32% | 2,216,110 |
| Feb 2, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 1,754,586 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 1,627,315 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 1,623,304 |
| Jan 28, 2026 | 3.42 | 3.46 | 3.13 | 3.16 | 3.16 | -5.95% | 3,045,261 |
| Jan 27, 2026 | 3.28 | 3.41 | 3.27 | 3.36 | 3.36 | 1.51% | 2,284,578 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.25 | 3.31 | 3.31 | -2.36% | 1,908,821 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 2,044,980 |
| Jan 22, 2026 | 3.53 | 3.54 | 3.40 | 3.41 | 3.41 | -2.29% | 1,879,227 |
| Jan 21, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | -0.57% | 1,952,604 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.47 | 3.51 | 3.51 | -3.31% | 3,032,049 |
| Jan 16, 2026 | 3.70 | 3.76 | 3.62 | 3.63 | 3.63 | -1.76% | 2,341,864 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.69 | 3.70 | 3.70 | -4.15% | 3,743,669 |
| Jan 14, 2026 | 4.29 | 4.32 | 3.85 | 3.86 | 3.86 | -10.56% | 3,383,591 |
| Jan 13, 2026 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -1.60% | 1,502,111 |
| Jan 12, 2026 | 4.23 | 4.49 | 4.12 | 4.38 | 4.38 | 2.34% | 2,477,209 |
| Jan 9, 2026 | 4.32 | 4.38 | 4.13 | 4.28 | 4.28 | 0.23% | 2,608,280 |
| Jan 8, 2026 | 4.24 | 4.40 | 4.20 | 4.27 | 4.27 | 0.23% | 2,223,605 |
| Jan 7, 2026 | 4.45 | 4.52 | 4.22 | 4.26 | 4.26 | -3.84% | 2,589,851 |
| Jan 6, 2026 | 4.21 | 4.53 | 4.17 | 4.43 | 4.43 | 5.98% | 2,696,419 |
| Jan 5, 2026 | 4.12 | 4.30 | 4.09 | 4.18 | 4.18 | 2.45% | 3,101,495 |
| Jan 2, 2026 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | 1.49% | 1,793,182 |
| Dec 31, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.25% | 1,903,939 |
| Dec 30, 2025 | 4.13 | 4.17 | 4.03 | 4.03 | 4.03 | -3.36% | 1,907,706 |
| Dec 29, 2025 | 4.25 | 4.28 | 4.14 | 4.17 | 4.17 | -2.57% | 2,064,220 |
| Dec 26, 2025 | 4.21 | 4.29 | 4.17 | 4.28 | 4.28 | 0.94% | 1,456,222 |
| Dec 24, 2025 | 4.22 | 4.26 | 4.16 | 4.24 | 4.24 | 1.19% | 1,011,954 |
| Dec 23, 2025 | 4.25 | 4.35 | 4.17 | 4.19 | 4.19 | -4.12% | 2,359,873 |
| Dec 22, 2025 | 4.54 | 4.62 | 4.37 | 4.37 | 4.37 | -4.17% | 3,066,803 |
| Dec 19, 2025 | 4.70 | 4.72 | 4.53 | 4.56 | 4.56 | -1.72% | 2,870,332 |
| Dec 18, 2025 | 4.52 | 4.68 | 4.51 | 4.64 | 4.64 | 4.04% | 2,369,704 |
| Dec 17, 2025 | 4.40 | 4.57 | 4.38 | 4.46 | 4.46 | 0.68% | 2,129,082 |
| Dec 16, 2025 | 4.40 | 4.48 | 4.36 | 4.43 | 4.43 | -0.67% | 1,897,909 |
| Dec 15, 2025 | 4.43 | 4.46 | 4.35 | 4.46 | 4.46 | 1.36% | 1,903,637 |
| Dec 12, 2025 | 4.47 | 4.56 | 4.36 | 4.40 | 4.40 | -0.68% | 2,610,740 |
| Dec 11, 2025 | 4.69 | 4.75 | 4.41 | 4.43 | 4.43 | -5.74% | 4,524,785 |
| Dec 10, 2025 | 4.43 | 4.71 | 4.38 | 4.70 | 4.70 | 6.33% | 4,814,219 |
| Dec 9, 2025 | 4.33 | 4.48 | 4.30 | 4.42 | 4.42 | 1.84% | 2,862,906 |
| Dec 8, 2025 | 4.32 | 4.42 | 4.19 | 4.34 | 4.34 | 1.17% | 3,132,553 |
| Dec 5, 2025 | 4.19 | 4.33 | 4.19 | 4.29 | 4.29 | 1.66% | 2,717,319 |
| Dec 4, 2025 | 4.29 | 4.32 | 4.15 | 4.22 | 4.22 | -2.76% | 3,589,499 |
| Dec 3, 2025 | 4.08 | 4.34 | 4.08 | 4.34 | 4.34 | 6.63% | 3,157,973 |
| Dec 2, 2025 | 4.14 | 4.16 | 4.05 | 4.07 | 4.07 | -1.69% | 2,437,593 |
| Dec 1, 2025 | 4.09 | 4.26 | 4.01 | 4.14 | 4.14 | -0.96% | 3,079,463 |
| Nov 28, 2025 | 4.11 | 4.24 | 4.05 | 4.18 | 4.18 | 1.70% | 1,609,118 |
| Nov 26, 2025 | 3.98 | 4.17 | 3.97 | 4.11 | 4.11 | 3.27% | 3,364,478 |
| Nov 25, 2025 | 3.66 | 4.00 | 3.63 | 3.98 | 3.98 | 9.64% | 5,379,745 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -2.68% | 3,664,426 |
| Nov 21, 2025 | 3.67 | 3.79 | 3.61 | 3.73 | 3.73 | 2.47% | 4,226,387 |
| Nov 20, 2025 | 3.71 | 3.84 | 3.62 | 3.64 | 3.64 | -0.82% | 3,583,345 |
| Nov 19, 2025 | 3.82 | 3.87 | 3.65 | 3.67 | 3.67 | -4.18% | 2,816,818 |
| Nov 18, 2025 | 3.91 | 3.94 | 3.73 | 3.83 | 3.83 | -3.04% | 3,991,648 |
| Nov 17, 2025 | 4.06 | 4.08 | 3.86 | 3.95 | 3.95 | -3.19% | 3,312,656 |
| Nov 14, 2025 | 3.87 | 4.12 | 3.86 | 4.08 | 4.08 | 4.08% | 3,796,855 |
| Nov 13, 2025 | 4.01 | 4.04 | 3.89 | 3.92 | 3.92 | -2.73% | 4,906,299 |
| Nov 12, 2025 | 4.42 | 4.46 | 4.01 | 4.03 | 4.03 | -7.57% | 6,116,242 |
| Nov 11, 2025 | 4.29 | 4.53 | 4.18 | 4.36 | 4.36 | 1.63% | 7,654,477 |
| Nov 10, 2025 | 4.21 | 4.35 | 4.12 | 4.29 | 4.29 | 3.12% | 6,572,894 |
| Nov 7, 2025 | 3.89 | 4.28 | 3.84 | 4.16 | 4.16 | 6.39% | 8,868,150 |
| Nov 6, 2025 | 4.23 | 4.50 | 3.90 | 3.91 | 3.91 | 3.71% | 12,140,219 |
| Nov 5, 2025 | 3.48 | 3.88 | 3.46 | 3.77 | 3.77 | 7.71% | 5,836,406 |
| Nov 4, 2025 | 3.63 | 3.64 | 3.49 | 3.50 | 3.50 | -4.89% | 6,386,549 |
| Nov 3, 2025 | 3.55 | 3.74 | 3.55 | 3.68 | 3.68 | 2.51% | 5,516,280 |
| Oct 31, 2025 | 3.61 | 3.65 | 3.46 | 3.59 | 3.59 | -1.10% | 5,505,230 |
| Oct 30, 2025 | 3.71 | 3.82 | 3.61 | 3.63 | 3.63 | -4.22% | 4,802,577 |
| Oct 29, 2025 | 3.99 | 4.04 | 3.78 | 3.79 | 3.79 | -6.19% | 4,413,850 |
| Oct 28, 2025 | 4.05 | 4.18 | 3.99 | 4.04 | 4.04 | -2.88% | 6,467,057 |
| Oct 27, 2025 | 3.94 | 4.34 | 3.90 | 4.16 | 4.16 | 4.52% | 11,174,877 |
| Oct 24, 2025 | 4.16 | 4.24 | 3.60 | 3.98 | 3.98 | -3.16% | 14,500,161 |
| Oct 23, 2025 | 3.94 | 4.31 | 3.87 | 4.11 | 4.11 | 1.99% | 24,528,001 |
| Oct 22, 2025 | 4.66 | 5.11 | 3.88 | 4.03 | 4.03 | 8.63% | 152,843,453 |
| Oct 21, 2025 | 3.25 | 3.83 | 3.21 | 3.71 | 3.71 | 13.80% | 22,690,984 |
| Oct 20, 2025 | 3.25 | 3.37 | 3.22 | 3.26 | 3.26 | 1.24% | 2,385,408 |
| Oct 17, 2025 | 3.33 | 3.36 | 3.20 | 3.22 | 3.22 | -3.59% | 3,392,504 |
| Oct 16, 2025 | 3.32 | 3.39 | 3.25 | 3.34 | 3.34 | 1.21% | 4,237,069 |
| Oct 15, 2025 | 3.54 | 3.59 | 3.30 | 3.30 | 3.30 | -5.44% | 3,416,634 |
| Oct 14, 2025 | 3.29 | 3.56 | 3.25 | 3.49 | 3.49 | 3.87% | 4,549,445 |
| Oct 13, 2025 | 3.32 | 3.36 | 3.25 | 3.36 | 3.36 | 2.13% | 2,465,482 |
| Oct 10, 2025 | 3.43 | 3.47 | 3.27 | 3.29 | 3.29 | -4.08% | 4,318,800 |