Canada Markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.71-0.59 (-4.13%)
At close: 04:00PM EDT
13.71 0.00 (0.00%)
After hours: 06:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202214.3914.4013.6813.7113.71404,777
Jun 27, 202214.6814.7314.0314.3014.30639,300
Jun 24, 202214.0814.7513.9614.7514.753,862,300
Jun 23, 202213.2914.0213.2814.0014.00522,000
Jun 22, 202212.8513.2812.8513.2213.22372,300
Jun 21, 202213.0513.2312.8013.1213.12344,700
Jun 17, 202212.5112.9012.3312.8412.84664,900
Jun 16, 202212.7612.7712.3012.3812.38542,400
Jun 15, 202212.9413.2712.8913.0613.06541,500
Jun 14, 202212.8312.9812.6112.8412.84561,400
Jun 13, 202213.1613.3412.7812.8412.84482,900
Jun 10, 202213.4413.5813.2013.4413.44579,900
Jun 09, 202213.9114.1013.6313.6613.66358,700
Jun 08, 202214.1914.3713.9213.9613.96397,600
Jun 07, 202214.1514.5014.0814.3014.30338,800
Jun 06, 202214.3414.3814.1614.2814.28325,800
Jun 03, 202214.5414.5414.2214.2614.26429,400
Jun 02, 202214.9015.0114.5014.6914.69398,900
Jun 01, 202214.8815.0314.3614.9014.90937,300
May 31, 202214.6214.9714.5014.8214.82859,800
May 27, 202214.6814.8714.6314.8214.82428,300
May 26, 202214.5514.8614.5514.6014.60480,300
May 25, 202214.0514.5814.0214.4514.45483,900
May 24, 202214.1314.3313.9114.1014.10480,200
May 23, 202213.9814.3613.8414.2614.26811,300
May 20, 202214.6014.7313.5213.8613.86614,600
May 19, 202213.9514.7813.9514.4914.49687,500
May 18, 202214.3514.5013.9714.0914.09653,800
May 17, 202214.6514.8514.4314.4914.49845,900
May 16, 202214.2414.6414.0714.4414.441,197,700
May 13, 202213.7814.6413.5914.4514.451,627,900
May 12, 202212.5613.1112.3513.0913.09930,200
May 11, 202212.5613.2212.3412.6712.671,113,900
May 10, 202212.7012.7011.9812.2112.21898,900
May 09, 202213.0313.1312.3812.5012.50795,800
May 06, 202213.2713.5512.9313.1213.12768,500
May 05, 202213.8513.9013.2413.3813.38817,100
May 04, 202213.6014.0813.2614.0314.03769,100
May 03, 202213.4013.5713.1313.5313.53696,500
May 02, 202213.3013.4512.9213.4513.45621,300
Apr 29, 202213.6113.8413.2513.2813.28521,800
Apr 28, 202213.3513.7213.1513.6613.66517,500
Apr 27, 202213.6313.7413.2813.3213.32478,800
Apr 26, 202214.3414.3613.5913.6813.68522,200
Apr 25, 202214.2114.5414.2114.4914.49561,500
Apr 22, 202214.2014.5514.1714.3514.35599,300
Apr 21, 202214.5114.6314.1814.3214.32752,600
Apr 20, 202214.4414.5914.2614.4114.41645,400
Apr 19, 202213.6514.4713.5914.3414.34814,300
Apr 18, 202213.4913.7213.3713.5913.59392,000
Apr 14, 202213.3713.6813.3413.6313.63623,700
Apr 13, 202213.3413.4813.1113.4313.43704,900
Apr 12, 202213.4113.7613.0613.1713.171,486,700
Apr 11, 202213.6813.8913.5613.5913.59551,700
Apr 08, 202213.8413.9813.5513.8013.80727,600
Apr 07, 202214.0014.0113.5013.8813.88443,600
Apr 06, 202213.7414.0913.3613.9913.991,033,900
Apr 05, 202214.3014.4613.8513.8913.89867,200
Apr 04, 202214.0814.4613.9214.4014.40896,500
Apr 01, 202214.8514.8713.3214.1014.103,100,000
Mar 31, 202215.1615.5814.8214.8514.85907,800
Mar 30, 202214.7915.5914.6015.2515.252,140,000
Mar 29, 202214.4514.8614.4514.8214.821,203,600
Mar 28, 202214.5014.6614.1814.3514.35727,000
Mar 25, 202215.0515.1214.4514.5014.501,872,300
Mar 24, 202214.7515.2314.7015.0715.071,122,600
Mar 23, 202214.3914.8714.3414.7414.741,204,700
Mar 22, 202214.8214.8214.3914.4914.491,682,000
Mar 21, 202214.4014.8214.3214.6914.692,138,300
Mar 18, 202214.4814.7714.3814.3914.399,698,100
Mar 17, 202214.3314.7814.2614.4914.492,155,400
Mar 16, 202214.3414.7114.1114.5014.502,145,400
Mar 15, 202213.6614.3713.5814.1814.181,946,500
Mar 14, 202213.5913.8113.1513.4113.411,218,300
Mar 11, 202214.1114.2213.5413.5513.551,101,000
Mar 10, 202214.0014.3213.7613.9913.991,020,900
Mar 09, 202214.1114.5014.0014.2614.261,109,500
Mar 08, 202213.9514.5213.7613.8013.801,467,300
Mar 07, 202214.6215.1213.8813.9413.941,249,000
Mar 04, 202214.4214.6414.1014.5814.58947,800
Mar 03, 202215.2615.3114.4614.5414.54835,800
Mar 02, 202214.5915.5014.5815.2315.231,299,000
Mar 01, 202214.8014.8914.2814.5714.571,242,500
Feb 28, 202214.7515.0214.5614.9114.911,963,600
Feb 25, 202214.4014.9814.3514.9314.931,566,500
Feb 24, 202213.8214.4413.2514.4214.421,411,500
Feb 23, 202214.9914.9914.2714.2914.291,200,600
Feb 22, 202213.6715.2913.6714.8914.893,359,300
Feb 18, 202213.9114.0613.2613.7413.741,398,700
Feb 17, 202214.3014.4313.8313.8613.86889,100
Feb 16, 202214.2814.5714.0714.4614.46934,100
Feb 15, 202214.2514.4514.0814.2614.261,439,800
Feb 14, 202213.9014.4413.8313.9013.902,055,300
Feb 11, 202215.1115.1813.9313.9813.981,879,400
Feb 10, 202215.3115.5815.1315.1915.191,346,000
Feb 09, 202215.1615.4115.0115.3215.32951,700
Feb 08, 202214.8715.1814.7115.0215.021,295,900
Feb 07, 202214.5514.8014.4714.7714.771,044,100
Feb 04, 202214.2314.5314.0414.4514.45946,200
Feb 03, 202214.2114.7014.1514.2414.241,265,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...