Canada markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.53+0.07 (+0.61%)
At close: 04:00PM EDT
11.32 -0.21 (-1.82%)
After hours: 04:21PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202211.4211.8111.3711.5311.53655,544
Sept 29, 202211.6111.7511.3511.4611.46675,400
Sept 28, 202211.4711.8511.3611.7611.76741,400
Sept 27, 202211.5211.6711.2511.4711.47935,700
Sept 26, 202211.6611.8911.3611.3811.38893,300
Sept 23, 202211.9312.0611.4611.6711.67887,100
Sept 22, 202212.1312.3211.9612.1212.121,184,400
Sept 21, 202212.2812.4812.1812.2012.20715,300
Sept 20, 202212.2912.6112.1412.2712.271,068,500
Sept 19, 202212.0912.4812.0712.4612.46971,900
Sept 16, 202212.1312.4412.0812.2012.203,621,400
Sept 15, 202212.0912.3912.0412.2912.29832,200
Sept 14, 202212.2012.2611.9712.1312.13790,600
Sept 13, 202212.1612.2611.9712.0412.041,109,300
Sept 12, 202212.5012.7212.4312.4712.47771,700
Sept 09, 202212.3712.5212.3612.4512.45858,800
Sept 08, 202211.9212.3411.9012.3412.34858,700
Sept 07, 202211.9112.2311.9012.0612.061,434,100
Sept 06, 202211.6712.2111.6711.9411.941,077,800
Sept 02, 202211.8111.8911.6111.7011.70703,800
Sept 01, 202211.6011.7411.4511.7211.72822,900
Aug 31, 202211.7011.9311.5911.7511.751,093,200
Aug 30, 202211.8411.9411.3411.6011.601,415,400
Aug 29, 202211.8512.0011.7811.8011.80898,300
Aug 26, 202212.2412.3511.9211.9411.94848,100
Aug 25, 202211.9812.2611.9812.2412.24787,500
Aug 24, 202212.1212.2611.9511.9611.96970,600
Aug 23, 202212.1812.2612.0112.1312.131,441,000
Aug 22, 202212.0812.1511.8611.8911.891,486,400
Aug 19, 202212.2112.5712.0112.1912.191,822,200
Aug 18, 202212.6412.8012.4112.5012.501,632,700
Aug 17, 202213.2113.5112.3612.7612.765,707,600
Aug 16, 202214.4814.6113.8614.5214.521,514,600
Aug 15, 202214.7515.6514.4714.6514.652,535,500
Aug 12, 202214.5614.8214.4614.7914.79787,800
Aug 11, 202214.6314.6914.4314.4814.48466,500
Aug 10, 202214.6914.7014.4714.5014.50334,700
Aug 09, 202214.4914.7014.3614.4714.47436,100
Aug 08, 202214.4114.8714.3914.5214.521,919,300
Aug 05, 202214.4214.4914.2414.3514.35493,300
Aug 04, 202214.4914.6914.2914.4714.47703,900
Aug 03, 202214.5014.5914.3114.5014.50654,400
Aug 02, 202214.3614.5214.2014.4414.44385,900
Aug 01, 202214.2214.5314.1114.3814.38402,200
Jul 29, 202214.3314.3314.0714.2814.28571,300
Jul 28, 202214.3214.4614.2414.2914.29273,900
Jul 27, 202214.5414.6414.1614.3514.35451,500
Jul 26, 202214.5214.7014.3314.3714.37295,800
Jul 26, 20220.035 Dividend
Jul 25, 202214.5014.6614.3014.6414.61245,000
Jul 22, 202214.5414.6314.3514.5014.47269,600
Jul 21, 202214.7014.7014.4514.5814.55393,100
Jul 20, 202214.5114.9114.5114.7314.69367,200
Jul 19, 202214.3614.5614.2214.5514.52521,500
Jul 18, 202214.1214.3214.0814.2214.19364,100
Jul 15, 202214.1914.2513.9214.0914.06470,300
Jul 14, 202213.8813.9813.7613.9613.93293,400
Jul 13, 202213.6014.0313.5413.9413.91317,600
Jul 12, 202213.9014.0813.7913.8513.82201,100
Jul 11, 202214.0514.1313.9113.9513.92273,000
Jul 08, 202214.1114.2713.9214.1314.10406,000
Jul 07, 202213.8614.2113.7714.1314.10504,800
Jul 06, 202213.9113.9913.6313.8113.78435,300
Jul 05, 202213.4213.8813.3413.8613.83470,300
Jul 01, 202213.5213.7913.4713.6013.57352,200
Jun 30, 202213.5613.8213.2913.6013.57552,200
Jun 29, 202213.3713.6713.3713.5813.55564,400
Jun 28, 202214.3914.4113.6813.7113.68404,800
Jun 27, 202214.6814.7314.0314.3014.27639,300
Jun 24, 202214.0814.7513.9614.7514.713,863,000
Jun 23, 202213.2914.0213.2814.0013.97522,000
Jun 22, 202212.8513.2812.8513.2213.19372,300
Jun 21, 202213.0513.2312.8013.1213.09344,700
Jun 17, 202212.5112.9012.3312.8412.81664,900
Jun 16, 202212.7612.7712.3012.3812.35542,400
Jun 15, 202212.9413.2712.8913.0613.03541,500
Jun 14, 202212.8312.9812.6112.8412.81561,400
Jun 13, 202213.1613.3412.7812.8412.81482,900
Jun 10, 202213.4413.5813.2013.4413.41579,900
Jun 09, 202213.9114.1013.6313.6613.63358,700
Jun 08, 202214.1914.3713.9213.9613.93397,600
Jun 07, 202214.1514.5014.0814.3014.27338,800
Jun 06, 202214.3414.3814.1614.2814.25325,800
Jun 03, 202214.5414.5414.2214.2614.23429,400
Jun 02, 202214.9015.0114.5014.6914.65398,900
Jun 01, 202214.8815.0314.3614.9014.86937,300
May 31, 202214.6214.9714.5014.8214.78859,800
May 27, 202214.6814.8714.6314.8214.78428,300
May 26, 202214.5514.8614.5514.6014.57480,300
May 25, 202214.0514.5814.0214.4514.42483,900
May 24, 202214.1314.3313.9114.1014.07480,200
May 23, 202213.9814.3613.8414.2614.23811,300
May 20, 202214.6014.7313.5213.8613.83614,600
May 19, 202213.9514.7813.9514.4914.46687,500
May 18, 202214.3514.5013.9714.0914.06653,800
May 17, 202214.6514.8514.4314.4914.46845,900
May 16, 202214.2414.6414.0714.4414.411,197,700
May 13, 202213.7814.6413.5914.4514.421,627,900
May 12, 202212.5613.1112.3513.0913.06930,200
May 11, 202212.5613.2212.3412.6712.641,113,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...