Krispy Kreme Inc (DNUT) Historical Stock Data
12.88 ↑0.22 (1.74%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNUT is down -0.42% a day on average. There have been 11 days where Krispy Kreme Inc closed green and 19 days where DNUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 12.87 | 12.88 | ↑$0.01 (0.08%) | 12.67 | 12.97 | 1.89M |
| 2024-05-03 | 12.88 | 12.66 | ↓$0.22 (-1.71%) | 12.51 | 12.91 | 1.69M |
| 2024-05-02 | 12.55 | 12.65 | ↑$0.10 (0.80%) | 12.43 | 12.78 | 1.55M |
| 2024-05-01 | 12.63 | 12.49 | ↓$0.14 (-1.11%) | 12.42 | 12.66 | 1.70M |
| 2024-04-30 | 12.88 | 12.65 | ↓$0.23 (-1.79%) | 12.64 | 12.88 | 1.54M |
| 2024-04-29 | 13.02 | 13.01 | ↓$0.01 (-0.08%) | 12.93 | 13.11 | 1.22M |
| 2024-04-26 | 13.05 | 12.99 | ↓$0.06 (-0.46%) | 12.81 | 13.05 | 1.67M |
| 2024-04-25 | 12.88 | 13.10 | ↑$0.22 (1.71%) | 12.84 | 13.25 | 2.33M |
| 2024-04-24 | 13.20 | 13.02 | ↓$0.18 (-1.36%) | 12.85 | 13.20 | 2.44M |
| 2024-04-23 | 13.29 | 13.17 | ↓$0.12 (-0.90%) | 13.13 | 13.55 | 2.23M |
| 2024-04-22 | 13.59 | 13.40 | ↓$0.19 (-1.40%) | 13.29 | 13.68 | 2.14M |
| 2024-04-19 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.41 | 13.69 | 1.71M |
| 2024-04-18 | 13.70 | 13.68 | ↓$0.02 (-0.15%) | 13.53 | 13.83 | 1.46M |
| 2024-04-17 | 14.10 | 13.77 | ↓$0.33 (-2.34%) | 13.72 | 14.10 | 2.04M |
| 2024-04-16 | 14.25 | 14.06 | ↓$0.19 (-1.33%) | 13.77 | 14.25 | 2.46M |
| 2024-04-15 | 14.71 | 14.31 | ↓$0.40 (-2.72%) | 14.25 | 14.85 | 2.39M |
| 2024-04-12 | 14.98 | 14.80 | ↓$0.18 (-1.20%) | 14.63 | 15.30 | 2.36M |
| 2024-04-11 | 14.84 | 14.99 | ↑$0.15 (1.01%) | 14.76 | 15.11 | 2M |
| 2024-04-10 | 14.28 | 14.93 | ↑$0.65 (4.55%) | 14.15 | 15.01 | 3.59M |
| 2024-04-09 | 14.37 | 14.42 | ↑$0.05 (0.35%) | 14.28 | 14.61 | 4.66M |
| 2024-04-08 | 15.34 | 14.32 | ↓$1.02 (-6.65%) | 14.14 | 15.36 | 8.68M |
| 2024-04-05 | 15.21 | 15.33 | ↑$0.12 (0.79%) | 14.84 | 16.05 | 12M |
| 2024-04-04 | 14.64 | 14.29 | ↓$0.35 (-2.39%) | 14.20 | 15.12 | 4.27M |
| 2024-04-03 | 14.84 | 14.63 | ↓$0.21 (-1.42%) | 14.52 | 14.93 | 3.54M |
| 2024-04-02 | 14.94 | 14.91 | ↓$0.03 (-0.20%) | 14.66 | 15.14 | 3.22M |
| 2024-04-01 | 15.18 | 15.18 | ↑$0.00 (0.00%) | 14.92 | 15.35 | 3.61M |
| 2024-03-28 | 15.35 | 15.24 | ↓$0.12 (-0.75%) | 14.91 | 15.63 | 7.72M |
| 2024-03-27 | 17.42 | 15.35 | ↓$2.07 (-11.88%) | 15.05 | 17.53 | 24.05M |
| 2024-03-26 | 14.84 | 17.35 | ↑$2.51 (16.91%) | 14.34 | 17.84 | 43.55M |
| 2024-03-25 | 12.42 | 12.45 | ↑$0.03 (0.24%) | 12.25 | 12.59 | 1.37M |
Create an account or log in to view more rows.
$DNUT no pain no gain
$DNUT the FOMO will be epic
$DNUT when is the casino going to reopen. I want some money
$DNUT cup and handle dont play
$DNUT nice
$DNUT I do it for the thrills!
$DNUT Like if the Hedgies are fucked
$DNUT oversold! Buy the dip
$DNUT bear trap?
$DNUT free to hold