DNUT - Krispy Kreme, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202314.9615.1114.8314.9414.941,192,857
May 30, 202314.8215.0914.8214.9814.981,353,300
May 26, 202314.7614.9214.7314.8114.81636,300
May 25, 202314.9415.0414.7414.7814.78793,600
May 24, 202314.9115.0014.6814.9414.94626,200
May 23, 202315.4015.5014.8914.9514.95679,900
May 22, 202315.0215.5214.9515.4615.46787,300
May 19, 202315.0615.0614.8615.0015.00750,300
May 18, 202315.1815.2714.6514.9214.92821,000
May 17, 202314.9815.2414.9015.1715.17772,200
May 16, 202315.0415.0714.2614.9414.941,227,100
May 15, 202315.1015.2314.8715.0815.08814,300
May 12, 202315.4015.7915.0315.0915.091,071,900
May 11, 202315.3015.5514.2115.1415.141,962,300
May 10, 202315.2515.3214.7714.9914.991,180,000
May 09, 202314.8415.3314.7915.2015.20938,100
May 08, 202314.9415.0514.7714.8414.84884,500
May 05, 202314.8615.0514.8214.9714.97610,500
May 04, 202314.6614.8814.5914.7614.76642,900
May 03, 202314.8715.0114.6814.7114.71754,200
May 02, 202315.0815.1014.6614.8814.88841,400
May 01, 202315.3715.8915.0615.1115.111,044,700
Apr 28, 202315.4115.5415.3015.3815.38623,700
Apr 27, 202315.2115.4515.1415.4415.44504,800
Apr 26, 202315.5515.5515.0615.1215.12806,700
Apr 25, 202315.0115.5614.9515.4715.47904,600
Apr 25, 20230.035 Dividend
Apr 24, 202315.3215.3415.1115.2115.18850,100
Apr 21, 202314.8915.4114.8915.3015.26940,000
Apr 20, 202314.7215.0214.6814.8614.83590,800
Apr 19, 202314.6914.7714.5314.7414.71699,000
Apr 18, 202314.8515.0314.6414.6514.62638,600
Apr 17, 202314.9515.0614.6214.7214.69935,900
Apr 14, 202315.3015.4414.8414.8814.85576,500
Apr 13, 202315.3915.4815.2415.3115.27500,900
Apr 12, 202315.5115.5615.2615.3315.29659,300
Apr 11, 202315.3715.5215.3015.4315.39611,400
Apr 10, 202314.9615.5014.8915.4115.37898,200
Apr 06, 202315.5015.5114.9515.0315.001,060,800
Apr 05, 202315.5215.5515.3715.5115.47574,700
Apr 04, 202315.5015.5615.3615.5515.51702,700
Apr 03, 202315.4715.5615.3915.4515.41603,600
Mar 31, 202315.5815.5915.4815.5515.51861,800
Mar 30, 202315.5515.5815.3215.5215.48678,400
Mar 29, 202315.5315.6115.2715.5515.51730,300
Mar 28, 202315.3515.5415.3015.4715.43676,000
Mar 27, 202315.7315.7715.3515.3815.34723,200
Mar 24, 202315.5215.7615.3815.7115.67789,900
Mar 23, 202315.4015.6915.1815.5215.481,000,900
Mar 22, 202314.9215.8814.9015.3115.272,139,600
Mar 21, 202314.3614.6014.3514.4114.38744,400
Mar 20, 202314.2214.4814.2014.2214.19582,200
Mar 17, 202314.2014.4914.1414.2214.191,192,900
Mar 16, 202314.2114.6114.2014.3114.28829,400
Mar 15, 202313.9314.4713.9014.3514.32937,300
Mar 14, 202313.6014.1513.5614.1214.09960,500
Mar 13, 202313.1013.7213.0713.3813.35786,100
Mar 10, 202313.4213.6413.2113.3013.27762,700
Mar 09, 202313.4013.6213.4013.4513.42640,800
Mar 08, 202313.4313.5113.2713.3913.36474,900
Mar 07, 202313.6813.7713.4513.5013.47601,000
Mar 06, 202313.5313.8513.5213.6813.65743,100
Mar 03, 202313.3413.8113.3413.5013.47990,400
Mar 02, 202312.9013.4212.7313.3213.291,070,200
Mar 01, 202313.0013.3812.9512.9712.941,604,700
Feb 28, 202312.9613.0912.8113.0112.98664,300
Feb 27, 202313.0113.6012.8512.8912.861,357,100
Feb 24, 202313.0313.0912.8312.8912.86435,900
Feb 23, 202313.3513.4412.9313.1413.11635,600
Feb 22, 202313.0713.4713.0713.4013.37696,600
Feb 21, 202312.9613.3812.9613.1113.08646,900
Feb 17, 202313.5913.5912.9313.1113.08833,000
Feb 16, 202313.0013.6712.9713.5813.551,269,200
Feb 15, 202313.0013.2512.5113.0713.041,699,700
Feb 14, 202312.4312.4512.1312.2412.211,003,900
Feb 13, 202312.2512.5912.1812.5512.52682,600
Feb 10, 202312.2612.3012.1312.2212.19396,300
Feb 09, 202312.5712.6312.1612.2412.21483,700
Feb 08, 202312.5412.6312.3312.4512.42412,300
Feb 07, 202312.5612.6112.3312.5912.56351,900
Feb 06, 202312.6812.8612.5712.6512.62445,200
Feb 03, 202312.7012.9312.6212.8112.78475,600
Feb 02, 202312.6612.8912.5412.8412.81674,400
Feb 01, 202312.1912.7112.1312.6212.59654,800
Jan 31, 202312.2712.3612.1112.2012.17678,000
Jan 30, 202312.1212.2912.0212.1812.15492,100
Jan 27, 202311.8812.1911.8612.1612.13485,400
Jan 26, 202312.0612.1511.8011.9911.96974,200
Jan 25, 202311.6812.0211.5711.9811.95725,500
Jan 24, 202311.9412.0111.6811.7411.71513,500
Jan 24, 20230.035 Dividend
Jan 23, 202311.6112.0111.6111.9711.91860,900
Jan 20, 202311.8812.0511.6011.6011.54987,900
Jan 19, 202311.5711.8811.5211.7411.68777,700
Jan 18, 202311.6911.7711.5011.6011.54671,300
Jan 17, 202311.3411.6911.2611.6211.56786,100
Jan 13, 202311.4111.8511.4111.6911.63802,000
Jan 12, 202311.3211.6511.3211.5411.48836,400
Jan 11, 202311.2111.3911.1611.2911.23706,900
Jan 10, 202310.9611.2410.9511.1611.10533,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...