Krispy Kreme, Inc. (DNUT)
NASDAQ: DNUT · Real-Time Price · USD
3.780
-0.240 (-5.97%)
At close: Apr 28, 2026, 4:00 PM EDT
3.850
+0.070 (1.85%)
After-hours: Apr 28, 2026, 7:15 PM EDT
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.02 | 4.06 | 3.75 | 3.78 | 3.78 | -5.97% | 2,016,680 |
| Apr 27, 2026 | 3.97 | 4.07 | 3.88 | 4.02 | 4.02 | 2.29% | 2,572,877 |
| Apr 24, 2026 | 3.80 | 3.94 | 3.74 | 3.93 | 3.93 | 2.88% | 1,546,675 |
| Apr 23, 2026 | 4.07 | 4.11 | 3.79 | 3.82 | 3.82 | -5.45% | 1,612,109 |
| Apr 22, 2026 | 4.00 | 4.16 | 3.98 | 4.04 | 4.04 | 1.51% | 2,457,414 |
| Apr 21, 2026 | 3.95 | 4.40 | 3.88 | 3.98 | 3.98 | 1.53% | 4,468,929 |
| Apr 20, 2026 | 3.57 | 3.94 | 3.55 | 3.92 | 3.92 | 8.59% | 3,409,528 |
| Apr 17, 2026 | 3.61 | 3.64 | 3.56 | 3.61 | 3.61 | 1.69% | 1,960,892 |
| Apr 16, 2026 | 3.46 | 3.64 | 3.45 | 3.55 | 3.55 | 2.60% | 2,375,457 |
| Apr 15, 2026 | 3.33 | 3.47 | 3.32 | 3.46 | 3.46 | 4.22% | 1,992,301 |
| Apr 14, 2026 | 3.30 | 3.37 | 3.28 | 3.32 | 3.32 | 0.30% | 1,148,531 |
| Apr 13, 2026 | 3.28 | 3.36 | 3.24 | 3.31 | 3.31 | -0.30% | 1,481,357 |
| Apr 10, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.48% | 1,115,531 |
| Apr 9, 2026 | 3.31 | 3.38 | 3.25 | 3.37 | 3.37 | 1.20% | 1,427,822 |
| Apr 8, 2026 | 3.44 | 3.49 | 3.29 | 3.33 | 3.33 | 0.30% | 1,538,459 |
| Apr 7, 2026 | 3.41 | 3.43 | 3.25 | 3.32 | 3.32 | -3.77% | 1,506,189 |
| Apr 6, 2026 | 3.38 | 3.52 | 3.38 | 3.45 | 3.45 | 1.47% | 1,153,030 |
| Apr 2, 2026 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | 0.59% | 1,500,496 |
| Apr 1, 2026 | 3.40 | 3.46 | 3.33 | 3.38 | 3.38 | -0.29% | 1,547,468 |
| Mar 31, 2026 | 3.40 | 3.45 | 3.32 | 3.39 | 3.39 | 0.30% | 1,550,128 |
| Mar 30, 2026 | 3.27 | 3.40 | 3.23 | 3.38 | 3.38 | 4.64% | 2,034,933 |
| Mar 27, 2026 | 3.38 | 3.41 | 3.21 | 3.23 | 3.23 | -5.56% | 1,694,991 |
| Mar 26, 2026 | 3.42 | 3.55 | 3.37 | 3.42 | 3.42 | 2.09% | 2,999,631 |
| Mar 25, 2026 | 3.45 | 3.48 | 3.19 | 3.35 | 3.35 | -1.18% | 2,222,455 |
| Mar 24, 2026 | 3.33 | 3.43 | 3.32 | 3.39 | 3.39 | 1.19% | 1,450,839 |
| Mar 23, 2026 | 3.50 | 3.57 | 3.33 | 3.35 | 3.35 | -4.01% | 2,218,906 |
| Mar 20, 2026 | 3.76 | 3.77 | 3.47 | 3.49 | 3.49 | -7.18% | 2,158,196 |
| Mar 19, 2026 | 3.60 | 3.79 | 3.57 | 3.76 | 3.76 | 3.58% | 2,705,211 |
| Mar 18, 2026 | 3.62 | 3.71 | 3.58 | 3.63 | 3.63 | 1.11% | 1,339,024 |
| Mar 17, 2026 | 3.44 | 3.73 | 3.42 | 3.59 | 3.59 | 4.36% | 2,713,148 |
| Mar 16, 2026 | 3.32 | 3.45 | 3.32 | 3.44 | 3.44 | 5.20% | 2,142,802 |
| Mar 13, 2026 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | 1.87% | 2,029,612 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.14 | 3.21 | 3.21 | -1.53% | 2,235,059 |
| Mar 11, 2026 | 3.44 | 3.45 | 3.22 | 3.26 | 3.26 | -5.78% | 2,805,238 |
| Mar 10, 2026 | 3.42 | 3.57 | 3.35 | 3.46 | 3.46 | 1.17% | 2,054,044 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.34 | 3.42 | 3.42 | -2.56% | 2,092,123 |
| Mar 6, 2026 | 3.54 | 3.58 | 3.44 | 3.51 | 3.51 | -3.04% | 1,295,127 |
| Mar 5, 2026 | 3.66 | 3.76 | 3.56 | 3.62 | 3.62 | -2.16% | 1,641,409 |
| Mar 4, 2026 | 3.55 | 3.76 | 3.53 | 3.70 | 3.70 | 4.82% | 2,213,466 |
| Mar 3, 2026 | 3.39 | 3.55 | 3.34 | 3.53 | 3.53 | 0.86% | 3,011,503 |
| Mar 2, 2026 | 3.62 | 3.75 | 3.48 | 3.50 | 3.50 | -6.67% | 2,893,486 |
| Feb 27, 2026 | 3.67 | 3.77 | 3.44 | 3.75 | 3.75 | -1.83% | 4,606,680 |
| Feb 26, 2026 | 3.67 | 4.13 | 3.64 | 3.82 | 3.82 | 27.76% | 19,099,854 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 1,820,986 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.96 | 2.96 | -0.34% | 1,844,367 |
| Feb 23, 2026 | 2.98 | 3.01 | 2.90 | 2.97 | 2.97 | -1.98% | 1,708,493 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 3.03 | 3.03 | 1.68% | 1,568,569 |
| Feb 19, 2026 | 3.01 | 3.01 | 2.90 | 2.98 | 2.98 | -0.67% | 1,189,166 |
| Feb 18, 2026 | 2.91 | 3.09 | 2.88 | 3.00 | 3.00 | 2.74% | 1,707,578 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -1.02% | 1,617,543 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 2,101,284 |
| Feb 12, 2026 | 3.02 | 3.03 | 2.93 | 2.99 | 2.99 | -0.99% | 1,872,224 |
| Feb 11, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -1.31% | 2,099,906 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.03 | 3.06 | 3.06 | -0.97% | 1,514,716 |
| Feb 9, 2026 | 3.19 | 3.20 | 3.06 | 3.09 | 3.09 | -2.22% | 1,772,973 |
| Feb 6, 2026 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | 0.64% | 1,929,547 |
| Feb 5, 2026 | 3.23 | 3.26 | 3.11 | 3.14 | 3.14 | -3.68% | 1,508,204 |
| Feb 4, 2026 | 3.15 | 3.31 | 3.13 | 3.26 | 3.26 | 4.82% | 1,982,370 |
| Feb 3, 2026 | 3.11 | 3.22 | 3.03 | 3.11 | 3.11 | -0.32% | 2,220,942 |
| Feb 2, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 1,763,788 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 1,630,801 |
| Jan 29, 2026 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 1,625,942 |
| Jan 28, 2026 | 3.42 | 3.46 | 3.13 | 3.16 | 3.16 | -5.95% | 3,066,990 |
| Jan 27, 2026 | 3.28 | 3.41 | 3.27 | 3.36 | 3.36 | 1.51% | 2,294,712 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.25 | 3.31 | 3.31 | -2.36% | 1,920,096 |
| Jan 23, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.59% | 2,048,510 |
| Jan 22, 2026 | 3.53 | 3.54 | 3.40 | 3.41 | 3.41 | -2.29% | 1,888,633 |
| Jan 21, 2026 | 3.51 | 3.60 | 3.44 | 3.49 | 3.49 | -0.57% | 1,969,189 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.47 | 3.51 | 3.51 | -3.31% | 3,039,943 |
| Jan 16, 2026 | 3.70 | 3.76 | 3.62 | 3.63 | 3.63 | -1.76% | 2,461,650 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.69 | 3.70 | 3.70 | -4.15% | 3,762,324 |
| Jan 14, 2026 | 4.29 | 4.32 | 3.85 | 3.86 | 3.86 | -10.56% | 3,419,772 |
| Jan 13, 2026 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -1.60% | 1,509,825 |
| Jan 12, 2026 | 4.23 | 4.49 | 4.12 | 4.38 | 4.38 | 2.34% | 2,480,371 |
| Jan 9, 2026 | 4.32 | 4.38 | 4.13 | 4.28 | 4.28 | 0.23% | 2,609,344 |
| Jan 8, 2026 | 4.24 | 4.40 | 4.20 | 4.27 | 4.27 | 0.23% | 2,230,362 |
| Jan 7, 2026 | 4.45 | 4.52 | 4.22 | 4.26 | 4.26 | -3.84% | 2,592,047 |
| Jan 6, 2026 | 4.21 | 4.53 | 4.17 | 4.43 | 4.43 | 5.98% | 2,698,125 |
| Jan 5, 2026 | 4.12 | 4.30 | 4.09 | 4.18 | 4.18 | 2.45% | 3,103,464 |
| Jan 2, 2026 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | 1.49% | 1,816,479 |
| Dec 31, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -0.25% | 1,946,841 |
| Dec 30, 2025 | 4.13 | 4.17 | 4.03 | 4.03 | 4.03 | -3.36% | 1,917,961 |
| Dec 29, 2025 | 4.25 | 4.28 | 4.14 | 4.17 | 4.17 | -2.57% | 2,076,332 |
| Dec 26, 2025 | 4.21 | 4.29 | 4.17 | 4.28 | 4.28 | 0.94% | 1,486,479 |
| Dec 24, 2025 | 4.22 | 4.26 | 4.16 | 4.24 | 4.24 | 1.19% | 1,021,513 |
| Dec 23, 2025 | 4.25 | 4.35 | 4.17 | 4.19 | 4.19 | -4.12% | 2,362,380 |
| Dec 22, 2025 | 4.54 | 4.62 | 4.37 | 4.37 | 4.37 | -4.17% | 3,076,523 |
| Dec 19, 2025 | 4.70 | 4.72 | 4.53 | 4.56 | 4.56 | -1.72% | 2,996,113 |
| Dec 18, 2025 | 4.52 | 4.68 | 4.51 | 4.64 | 4.64 | 4.04% | 2,370,136 |
| 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 |