Canada Markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.45-0.14 (-1.11%)
At close: 04:00PM EST
12.38 -0.07 (-0.56%)
After hours: 04:09PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202312.5412.6312.3312.4512.45399,096
Feb 07, 202312.5612.6112.3312.5912.59351,900
Feb 06, 202312.6812.8612.5712.6512.65445,200
Feb 03, 202312.7012.9312.6212.8112.81475,600
Feb 02, 202312.6612.8912.5412.8412.84674,400
Feb 01, 202312.1912.7112.1312.6212.62654,800
Jan 31, 202312.2712.3612.1112.2012.20678,000
Jan 30, 202312.1212.2912.0212.1812.18492,100
Jan 27, 202311.8812.1911.8612.1612.16485,400
Jan 26, 202312.0612.1511.8011.9911.99974,200
Jan 25, 202311.6812.0211.5711.9811.98725,500
Jan 24, 202311.9412.0111.6811.7411.74513,500
Jan 23, 202311.6112.0111.6111.9711.97860,900
Jan 20, 202311.8812.0511.6011.6011.60987,900
Jan 19, 202311.5711.8811.5211.7411.74777,700
Jan 18, 202311.6911.7711.5011.6011.60671,300
Jan 17, 202311.3411.6911.2611.6211.62786,100
Jan 13, 202311.4111.8511.4111.6911.69802,000
Jan 12, 202311.3211.6511.3211.5411.54836,400
Jan 11, 202311.2111.3911.1611.2911.29706,900
Jan 10, 202310.9611.2410.9511.1611.16533,000
Jan 09, 202311.2111.2710.9410.9710.971,149,200
Jan 06, 202310.8711.1510.7411.1311.13910,100
Jan 05, 202310.6010.8310.4710.7710.77815,000
Jan 04, 202310.4710.7810.3710.6510.65730,400
Jan 03, 202310.4910.5510.2810.4510.451,064,400
Dec 30, 202210.3010.4110.2110.3210.32645,500
Dec 29, 202210.4110.5210.3710.3910.39746,800
Dec 28, 202210.3110.5610.2210.3610.36926,900
Dec 27, 202210.5210.5910.2610.3710.37689,400
Dec 23, 202210.6910.7010.2710.4810.48987,600
Dec 22, 202210.6510.9010.5110.7610.76883,100
Dec 21, 202211.0711.0710.4410.8310.831,512,200
Dec 20, 202211.0711.1910.3911.0511.052,507,800
Dec 19, 202211.6611.7511.0011.1511.152,700,200
Dec 16, 202213.0113.0611.5411.7411.744,583,600
Dec 15, 202214.5014.5013.0613.3013.301,891,600
Dec 14, 202214.6314.7214.3514.5414.54752,700
Dec 13, 202215.1215.2014.6214.6214.62805,300
Dec 12, 202214.2514.8114.1814.8014.80669,700
Dec 09, 202214.5814.6014.2714.2714.27537,500
Dec 08, 202214.4814.6514.2914.6414.64685,000
Dec 07, 202214.8214.8414.4314.4314.431,499,400
Dec 06, 202215.2115.3214.6914.8614.86670,100
Dec 05, 202215.8015.8215.0515.1815.18867,000
Dec 02, 202214.9815.8314.9015.8315.83803,400
Dec 01, 202215.3415.4614.9014.9614.96918,500
Nov 30, 202215.2715.4715.0615.4215.42882,100
Nov 29, 202215.3515.4014.7615.2015.201,218,200
Nov 28, 202215.9216.0615.3115.3815.381,106,400
Nov 25, 202215.9216.0415.8415.9815.98308,200
Nov 23, 202215.7715.9115.4815.8915.89613,200
Nov 22, 202215.7816.0415.5915.7715.771,129,300
Nov 21, 202215.1915.8815.1915.6115.611,518,500
Nov 18, 202214.9315.4314.8715.2315.231,713,700
Nov 17, 202214.4914.8114.3814.7114.711,785,600
Nov 16, 202214.5414.7614.2614.5514.551,595,400
Nov 15, 202214.0114.5013.9414.4914.491,153,100
Nov 14, 202214.3014.3614.0114.1714.171,060,500
Nov 11, 202214.3214.4614.1114.2614.261,001,700
Nov 10, 202214.3814.5413.9714.2214.22933,900
Nov 09, 202214.4514.5414.1614.1614.16729,800
Nov 08, 202214.5214.6014.4314.5114.51502,300
Nov 07, 202214.3314.5214.2414.4914.49487,600
Nov 04, 202214.1014.3213.8914.3214.32835,600
Nov 03, 202213.9214.1613.8413.9813.98688,100
Nov 02, 202214.3514.3914.0014.0014.00634,600
Nov 01, 202214.4814.5214.3514.4514.45449,700
Oct 31, 202214.4214.5314.2614.3514.35441,300
Oct 28, 202214.2914.5514.2214.4014.40720,300
Oct 27, 202214.2914.4314.1414.2014.20553,400
Oct 26, 202214.4914.6114.1114.1514.15709,600
Oct 25, 202214.2114.5214.1214.3514.35562,700
Oct 24, 202213.9514.3013.8214.2414.24651,900
Oct 21, 202213.7114.0613.6014.0114.01742,400
Oct 20, 202213.2613.7613.2613.6913.69944,100
Oct 19, 202213.1013.4313.0313.3913.39802,300
Oct 18, 202213.0814.0312.9413.2013.205,267,800
Oct 17, 202213.0413.1412.8712.9312.93581,600
Oct 14, 202213.0313.1012.8012.8412.84403,700
Oct 13, 202212.5413.0612.4112.9912.99805,700
Oct 12, 202212.5812.8112.4912.7612.76633,700
Oct 11, 202212.5312.8212.2212.5912.591,043,400
Oct 10, 202212.7813.0012.5212.5912.591,088,900
Oct 07, 202212.6012.8812.3712.8012.801,143,300
Oct 06, 202212.3613.0112.3512.7412.741,572,300
Oct 05, 202211.7412.3011.6712.2712.27732,900
Oct 04, 202212.1012.4711.8011.8711.871,351,200
Oct 03, 202211.6112.0511.5312.0112.01760,400
Sept 30, 202211.4211.8111.3711.5311.53760,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...