Canada markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.93+0.67 (+6.53%)
At close: 04:00PM EDT
10.84 -0.09 (-0.82%)
After hours: 07:46PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202410.3110.9610.3110.9310.934,530,200
Jul 11, 20249.8510.289.8510.2610.262,222,200
Jul 10, 20249.809.879.709.779.771,708,100
Jul 09, 202410.0510.109.739.749.741,913,800
Jul 08, 202410.2310.3010.0110.0410.041,449,100
Jul 05, 202410.0510.249.9810.2210.221,728,300
Jul 03, 20249.9410.179.8510.1010.101,081,100
Jul 02, 202410.2010.209.769.809.803,619,600
Jul 01, 202410.7410.7510.0610.2110.213,094,600
Jun 28, 202410.6210.8110.4710.7610.764,298,000
Jun 27, 202410.9110.9110.6110.6210.621,875,700
Jun 26, 202411.0011.1510.8610.8910.891,958,600
Jun 25, 202411.1511.1510.8911.1111.111,627,200
Jun 24, 202411.2211.2611.0211.1311.131,728,100
Jun 21, 202411.3211.3711.0711.2711.271,766,900
Jun 20, 202411.5211.5611.2111.3411.341,831,400
Jun 18, 202411.7911.8411.4111.5711.571,631,900
Jun 17, 202411.5512.0111.5311.8411.841,483,500
Jun 14, 202411.9812.0211.6211.6311.631,838,500
Jun 13, 202412.0112.1411.8712.0612.062,195,000
Jun 12, 202411.6112.1411.5212.0712.073,831,100
Jun 11, 202411.3711.7511.1411.5011.503,853,100
Jun 10, 202411.2411.3710.9111.3211.324,135,200
Jun 07, 202410.6511.0610.6010.6310.632,126,500
Jun 06, 202410.3210.8110.2910.7210.722,276,800
Jun 05, 202410.2510.3710.0710.3110.312,270,900
Jun 04, 202410.6310.6710.2410.2510.252,501,800
Jun 03, 202411.0711.5110.6110.6310.633,680,500
May 31, 202410.2310.4810.1810.4610.462,345,700
May 30, 202410.1010.209.9810.1610.162,345,400
May 29, 202410.6810.6810.1110.1210.123,438,500
May 28, 202411.2111.2110.7510.7610.762,597,000
May 24, 202411.3111.3511.1311.1511.151,497,200
May 23, 202411.7011.7411.2211.3111.312,298,100
May 22, 202411.6911.7911.6011.7011.701,144,200
May 21, 202411.9611.9711.6511.6911.691,793,300
May 20, 202412.0012.0711.7811.9811.981,984,200
May 17, 202411.9112.0911.8512.0412.041,707,200
May 16, 202411.9012.0711.6811.9211.922,194,300
May 15, 202411.9212.0111.6511.8211.823,470,200
May 14, 202412.4212.4511.8511.9111.914,340,100
May 13, 202412.9813.1012.2812.3212.322,726,500
May 10, 202412.9813.2512.8313.0113.012,133,700
May 09, 202413.0513.1512.4012.9412.944,200,000
May 08, 202412.7112.9712.5712.7112.714,345,100
May 07, 202412.8812.8912.6512.8212.823,106,900
May 06, 202412.8712.9712.6712.8812.881,892,200
May 03, 202412.8812.9112.5112.6612.661,686,800
May 02, 202412.5512.7712.4312.6512.651,547,100
May 01, 202412.6312.6612.4212.4912.491,703,200
Apr 30, 202412.8812.8812.6412.6512.651,538,200
Apr 29, 202413.0213.1112.9313.0113.011,224,600
Apr 26, 202413.0513.0512.8112.9912.991,665,800
Apr 25, 202412.8813.2512.8413.1013.102,329,000
Apr 24, 202413.2013.2012.8513.0213.022,443,400
Apr 23, 202413.2913.5513.1313.1713.172,233,300
Apr 23, 20240.035 Dividend
Apr 22, 202413.5913.6813.2913.4013.362,141,400
Apr 19, 202413.5513.6913.4113.6413.601,703,900
Apr 18, 202413.7013.8313.5313.6813.641,462,800
Apr 17, 202414.1014.1013.7213.7713.732,042,900
Apr 16, 202414.2514.2513.7714.0614.022,464,000
Apr 15, 202414.7114.8514.2514.3114.272,390,400
Apr 12, 202414.9815.3014.6314.8014.762,356,000
Apr 11, 202414.8415.1114.7614.9914.952,002,900
Apr 10, 202414.2815.0114.1514.9314.893,595,800
Apr 09, 202414.3714.6014.2714.4214.384,657,900
Apr 08, 202415.3415.3614.1414.3214.288,686,700
Apr 05, 202415.2116.0514.8415.3315.2911,993,600
Apr 04, 202414.6415.1214.2014.2914.254,268,500
Apr 03, 202414.8414.9314.5214.6314.593,544,800
Apr 02, 202414.9415.1414.6614.9114.873,217,300
Apr 01, 202415.1815.3514.9215.1815.143,612,100
Mar 28, 202415.3515.6314.9115.2315.207,728,700
Mar 27, 202417.4217.5315.0515.3515.3124,052,100
Mar 26, 202414.8417.8414.3417.3517.3043,605,700
Mar 25, 202412.4212.5912.2412.4512.421,370,500
Mar 22, 202412.3612.6812.2212.4812.451,558,400
Mar 21, 202412.0712.4712.0412.3012.271,304,200
Mar 20, 202411.8312.0711.8012.0111.98637,400
Mar 19, 202411.7811.9011.6811.7511.72768,800
Mar 18, 202411.8211.9111.7211.7911.76696,000
Mar 15, 202411.7611.9811.7311.8711.841,158,900
Mar 14, 202411.9511.9811.5211.8611.831,099,900
Mar 13, 202412.5412.6011.8911.9711.941,409,800
Mar 12, 202412.8512.9012.5812.6412.61787,200
Mar 11, 202412.8412.9712.7612.8712.84611,700
Mar 08, 202412.9413.1112.8212.9312.90499,800
Mar 07, 202412.7812.9812.7812.8612.83486,300
Mar 06, 202412.9012.9012.6412.7212.69580,900
Mar 05, 202412.5812.9412.5512.8012.77750,600
Mar 04, 202412.4112.7112.3812.5612.53733,600
Mar 01, 202412.8812.9012.4512.4712.44890,100
Feb 29, 202412.9613.0212.7712.9412.911,414,000
Feb 28, 202412.6312.8212.5512.7812.75597,100
Feb 27, 202412.8812.9912.5712.7212.69767,100
Feb 26, 202413.3113.3712.8512.8512.82904,600
Feb 23, 202413.1713.4313.0613.3713.34508,200
Feb 22, 202413.3313.4013.0913.1713.14666,800
Feb 21, 202413.0813.4712.9913.3213.29809,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...