Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
4.290
+0.070 (1.66%)
At close: Dec 5, 2025, 4:00 PM EST
4.270
-0.020 (-0.47%)
After-hours: Dec 5, 2025, 7:58 PM EST
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.33 | 4.19 | 4.29 | 4.29 | 1.66% | 2,711,091 |
| Dec 4, 2025 | 4.29 | 4.32 | 4.15 | 4.22 | 4.22 | -2.76% | 3,584,779 |
| Dec 3, 2025 | 4.08 | 4.34 | 4.08 | 4.34 | 4.34 | 6.63% | 3,147,564 |
| 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 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 2,216,238 |
| Oct 8, 2025 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | 1.75% | 4,357,382 |
| Oct 7, 2025 | 3.66 | 3.70 | 3.41 | 3.43 | 3.43 | -6.28% | 5,774,334 |
| Oct 6, 2025 | 3.80 | 3.81 | 3.65 | 3.66 | 3.66 | -3.17% | 4,528,121 |
| Oct 3, 2025 | 3.74 | 3.83 | 3.66 | 3.78 | 3.78 | 0.53% | 4,594,208 |
| Oct 2, 2025 | 3.81 | 3.85 | 3.65 | 3.76 | 3.76 | -1.83% | 4,102,707 |
| Oct 1, 2025 | 3.85 | 3.95 | 3.66 | 3.83 | 3.83 | -1.03% | 4,989,674 |
| Sep 30, 2025 | 3.59 | 3.88 | 3.56 | 3.87 | 3.87 | 8.40% | 7,314,618 |
| Sep 29, 2025 | 3.48 | 3.64 | 3.35 | 3.57 | 3.57 | 4.08% | 5,797,138 |
| Sep 26, 2025 | 3.21 | 3.46 | 3.15 | 3.43 | 3.43 | 5.21% | 6,285,859 |
| Sep 25, 2025 | 3.30 | 3.31 | 3.17 | 3.26 | 3.26 | -1.51% | 2,678,722 |
| Sep 24, 2025 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 2,666,722 |
| Sep 23, 2025 | 3.36 | 3.46 | 3.23 | 3.26 | 3.26 | -2.69% | 4,283,151 |
| Sep 22, 2025 | 3.36 | 3.42 | 3.25 | 3.35 | 3.35 | -2.05% | 4,331,891 |
| Sep 19, 2025 | 3.77 | 3.86 | 3.42 | 3.42 | 3.42 | -6.04% | 9,529,098 |
| Sep 18, 2025 | 3.35 | 3.70 | 3.26 | 3.64 | 3.64 | 15.56% | 12,090,390 |
| Sep 17, 2025 | 3.13 | 3.48 | 3.13 | 3.15 | 3.15 | 0.96% | 10,885,744 |
| Sep 16, 2025 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | -0.32% | 1,740,166 |
| Sep 15, 2025 | 3.16 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 2,239,305 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.08 | 3.16 | 3.16 | 0.32% | 2,554,408 |
| Sep 11, 2025 | 3.00 | 3.16 | 2.98 | 3.15 | 3.15 | 5.00% | 2,790,468 |
| Sep 10, 2025 | 3.07 | 3.09 | 2.95 | 3.00 | 3.00 | -3.23% | 5,005,399 |
| Sep 9, 2025 | 3.15 | 3.16 | 3.06 | 3.10 | 3.10 | -1.59% | 3,245,149 |
| Sep 8, 2025 | 3.39 | 3.40 | 3.15 | 3.15 | 3.15 | -6.80% | 4,658,725 |
| Sep 5, 2025 | 3.40 | 3.58 | 3.37 | 3.38 | 3.38 | -0.59% | 3,206,495 |
| Sep 4, 2025 | 3.33 | 3.43 | 3.28 | 3.40 | 3.40 | 2.72% | 3,971,848 |
| Sep 3, 2025 | 3.35 | 3.41 | 3.30 | 3.31 | 3.31 | -0.90% | 3,253,882 |
| Sep 2, 2025 | 3.50 | 3.54 | 3.33 | 3.34 | 3.34 | -5.92% | 3,181,139 |
| Aug 29, 2025 | 3.56 | 3.71 | 3.49 | 3.55 | 3.55 | -0.42% | 2,960,807 |
| Aug 28, 2025 | 3.62 | 3.64 | 3.49 | 3.57 | 3.57 | -0.97% | 2,557,607 |
| Aug 27, 2025 | 3.45 | 3.64 | 3.35 | 3.60 | 3.60 | -3.49% | 4,451,115 |
| Aug 26, 2025 | 3.67 | 3.87 | 3.63 | 3.73 | 3.73 | 1.08% | 4,639,928 |
| Aug 25, 2025 | 3.65 | 3.76 | 3.57 | 3.69 | 3.69 | -0.27% | 4,804,346 |
| Aug 22, 2025 | 3.49 | 3.70 | 3.48 | 3.70 | 3.70 | 6.32% | 4,841,335 |
| Aug 21, 2025 | 3.44 | 3.48 | 3.37 | 3.48 | 3.48 | -0.57% | 2,487,143 |
| Aug 20, 2025 | 3.59 | 3.62 | 3.45 | 3.50 | 3.50 | -3.05% | 3,685,850 |
| Aug 19, 2025 | 3.57 | 3.67 | 3.49 | 3.61 | 3.61 | 1.98% | 4,063,629 |
| Aug 18, 2025 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 1.72% | 3,147,299 |
| Aug 15, 2025 | 3.46 | 3.54 | 3.40 | 3.48 | 3.48 | -0.57% | 2,412,868 |
| Aug 14, 2025 | 3.29 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 3,512,544 |
| Aug 13, 2025 | 3.32 | 3.41 | 3.20 | 3.40 | 3.40 | 2.72% | 4,507,946 |
| Aug 12, 2025 | 3.25 | 3.47 | 3.25 | 3.31 | 3.31 | 3.44% | 5,054,649 |
| Aug 11, 2025 | 3.06 | 3.28 | 3.06 | 3.20 | 3.20 | 3.90% | 6,144,025 |
| Aug 8, 2025 | 3.22 | 3.22 | 3.07 | 3.08 | 3.08 | -3.14% | 3,492,972 |
| Aug 7, 2025 | 2.92 | 3.46 | 2.90 | 3.18 | 3.18 | -7.02% | 9,538,418 |
| Aug 6, 2025 | 3.63 | 3.66 | 3.41 | 3.42 | 3.42 | -6.04% | 4,045,580 |
| Aug 5, 2025 | 3.66 | 3.69 | 3.56 | 3.64 | 3.64 | -0.27% | 3,206,039 |
| Aug 4, 2025 | 3.47 | 3.74 | 3.45 | 3.65 | 3.65 | 6.10% | 4,129,933 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.40 | 3.44 | 3.44 | -4.97% | 5,289,756 |
| Jul 31, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -4.74% | 5,711,284 |
| Jul 30, 2025 | 3.79 | 3.93 | 3.65 | 3.80 | 3.80 | 0.53% | 6,455,481 |
| Jul 29, 2025 | 4.02 | 4.06 | 3.70 | 3.78 | 3.78 | -8.03% | 8,857,040 |
| Jul 28, 2025 | 4.39 | 4.43 | 4.00 | 4.11 | 4.11 | -7.01% | 11,064,491 |
| Jul 25, 2025 | 4.36 | 4.48 | 4.05 | 4.42 | 4.42 | 2.55% | 15,528,714 |
| Jul 24, 2025 | 4.12 | 4.70 | 4.01 | 4.31 | 4.31 | -0.23% | 33,018,996 |
| Jul 23, 2025 | 5.72 | 5.73 | 4.13 | 4.32 | 4.32 | 4.60% | 152,675,269 |
| Jul 22, 2025 | 3.28 | 4.19 | 3.26 | 4.13 | 4.13 | 26.69% | 44,218,372 |
| Jul 21, 2025 | 3.13 | 3.29 | 3.11 | 3.26 | 3.26 | 4.15% | 3,230,421 |
| Jul 18, 2025 | 3.14 | 3.20 | 3.09 | 3.13 | 3.13 | 0.64% | 1,905,735 |
| Jul 17, 2025 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 1,616,290 |