Krispy Kreme Inc (DNUT) Historical Stock Data
4.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNUT is up 0.08% a day on average. There have been 16 days where Krispy Kreme Inc closed green and 14 days where DNUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.16 | 4.26 | 1.02M |
| 2025-12-23 | 4.25 | 4.19 | ↓$0.06 (-1.46%) | 4.17 | 4.35 | 2.36M |
| 2025-12-22 | 4.54 | 4.37 | ↓$0.17 (-3.74%) | 4.37 | 4.62 | 3.07M |
| 2025-12-19 | 4.70 | 4.56 | ↓$0.14 (-2.98%) | 4.53 | 4.72 | 3M |
| 2025-12-18 | 4.52 | 4.64 | ↑$0.12 (2.65%) | 4.51 | 4.68 | 2.37M |
| 2025-12-17 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.38 | 4.57 | 2.13M |
| 2025-12-16 | 4.40 | 4.43 | ↑$0.03 (0.68%) | 4.36 | 4.48 | 1.90M |
| 2025-12-15 | 4.43 | 4.46 | ↑$0.03 (0.68%) | 4.35 | 4.46 | 1.90M |
| 2025-12-12 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.36 | 4.56 | 2.61M |
| 2025-12-11 | 4.69 | 4.43 | ↓$0.26 (-5.54%) | 4.41 | 4.75 | 4.52M |
| 2025-12-10 | 4.43 | 4.70 | ↑$0.27 (6.09%) | 4.38 | 4.71 | 4.81M |
| 2025-12-09 | 4.33 | 4.42 | ↑$0.09 (2.20%) | 4.30 | 4.48 | 2.86M |
| 2025-12-08 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.19 | 4.42 | 3.13M |
| 2025-12-05 | 4.19 | 4.29 | ↑$0.10 (2.39%) | 4.19 | 4.33 | 2.72M |
| 2025-12-04 | 4.29 | 4.22 | ↓$0.07 (-1.52%) | 4.15 | 4.32 | 3.59M |
| 2025-12-03 | 4.08 | 4.34 | ↑$0.26 (6.37%) | 4.08 | 4.34 | 3.16M |
| 2025-12-02 | 4.14 | 4.07 | ↓$0.07 (-1.69%) | 4.05 | 4.16 | 2.44M |
| 2025-12-01 | 4.09 | 4.14 | ↑$0.05 (1.35%) | 4.01 | 4.26 | 3.08M |
| 2025-11-28 | 4.11 | 4.18 | ↑$0.07 (1.70%) | 4.05 | 4.24 | 1.61M |
| 2025-11-26 | 3.98 | 4.11 | ↑$0.13 (3.27%) | 3.97 | 4.17 | 3.36M |
| 2025-11-25 | 3.66 | 3.98 | ↑$0.32 (8.74%) | 3.63 | 4.00 | 5.38M |
| 2025-11-24 | 3.75 | 3.63 | ↓$0.12 (-3.07%) | 3.61 | 3.75 | 3.66M |
| 2025-11-21 | 3.67 | 3.73 | ↑$0.07 (1.77%) | 3.61 | 3.79 | 4.23M |
| 2025-11-20 | 3.71 | 3.64 | ↓$0.07 (-1.89%) | 3.62 | 3.84 | 3.58M |
| 2025-11-19 | 3.82 | 3.67 | ↓$0.15 (-3.93%) | 3.65 | 3.87 | 2.79M |
| 2025-11-18 | 3.91 | 3.83 | ↓$0.08 (-2.05%) | 3.73 | 3.94 | 3.99M |
| 2025-11-17 | 4.06 | 3.95 | ↓$0.11 (-2.71%) | 3.86 | 4.08 | 3.31M |
| 2025-11-14 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.86 | 4.12 | 3.80M |
| 2025-11-13 | 4.01 | 3.92 | ↓$0.09 (-2.24%) | 3.89 | 4.04 | 4.88M |
| 2025-11-12 | 4.42 | 4.03 | ↓$0.39 (-8.72%) | 4.01 | 4.46 | 6.11M |
Create an account or log in to view more rows.
$DNUT what time we going green?
$DNUT buying!
$DNUT buy and hodl friends. we may be early
but we are not wrong. very soon.
$DNUT let’s buy NOW!!!
$DNUT buy the fear
$DNUT omg this is bullshit
$DNUT love this stock!!!!
$DNUT holdddd it tight yall
$DNUT This is just getting warmed up.
$DNUT fake wall lets break it