Krispy Kreme Inc (DNUT) Historical Stock Data
10.87 ↑0.03 (0.28%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNUT is down -0.42% a day on average. There have been 10 days where Krispy Kreme Inc closed green and 20 days where DNUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.00 | 10.87 | ↓$0.13 (-1.18%) | 10.76 | 11.05 | 1.31M |
| 2024-07-25 | 10.55 | 10.84 | ↑$0.29 (2.75%) | 10.51 | 10.92 | 1.73M |
| 2024-07-24 | 10.82 | 10.56 | ↓$0.26 (-2.40%) | 10.51 | 10.82 | 1.73M |
| 2024-07-23 | 11.25 | 10.97 | ↓$0.28 (-2.49%) | 10.75 | 11.30 | 2.13M |
| 2024-07-22 | 11.19 | 10.71 | ↓$0.48 (-4.29%) | 10.64 | 11.26 | 2.10M |
| 2024-07-19 | 11.26 | 11.19 | ↓$0.07 (-0.62%) | 11.11 | 11.37 | 1.13M |
| 2024-07-18 | 11.35 | 11.26 | ↓$0.09 (-0.79%) | 11.22 | 11.48 | 1.27M |
| 2024-07-17 | 10.96 | 11.47 | ↑$0.51 (4.65%) | 10.93 | 11.57 | 2.37M |
| 2024-07-16 | 10.75 | 11.04 | ↑$0.29 (2.70%) | 10.71 | 11.08 | 1.51M |
| 2024-07-15 | 10.98 | 10.66 | ↓$0.32 (-2.91%) | 10.65 | 11.17 | 2.53M |
| 2024-07-12 | 10.32 | 10.93 | ↑$0.62 (5.96%) | 10.32 | 10.96 | 4.53M |
| 2024-07-11 | 9.85 | 10.26 | ↑$0.41 (4.16%) | 9.85 | 10.28 | 2.22M |
| 2024-07-10 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.70 | 9.87 | 1.71M |
| 2024-07-09 | 10.05 | 9.74 | ↓$0.31 (-3.08%) | 9.73 | 10.10 | 1.92M |
| 2024-07-08 | 10.23 | 10.04 | ↓$0.19 (-1.86%) | 10.01 | 10.30 | 1.45M |
| 2024-07-05 | 10.05 | 10.22 | ↑$0.17 (1.69%) | 9.99 | 10.24 | 1.73M |
| 2024-07-03 | 9.94 | 10.10 | ↑$0.16 (1.61%) | 9.85 | 10.17 | 1.08M |
| 2024-07-02 | 10.21 | 9.80 | ↓$0.40 (-3.97%) | 9.76 | 10.21 | 3.62M |
| 2024-07-01 | 10.74 | 10.21 | ↓$0.53 (-4.93%) | 10.06 | 10.75 | 3.09M |
| 2024-06-28 | 10.62 | 10.76 | ↑$0.14 (1.32%) | 10.47 | 10.81 | 4.30M |
| 2024-06-27 | 10.91 | 10.62 | ↓$0.29 (-2.66%) | 10.61 | 10.91 | 1.88M |
| 2024-06-26 | 11.00 | 10.89 | ↓$0.11 (-1.00%) | 10.86 | 11.15 | 1.96M |
| 2024-06-25 | 11.15 | 11.11 | ↓$0.04 (-0.36%) | 10.89 | 11.15 | 1.63M |
| 2024-06-24 | 11.22 | 11.13 | ↓$0.09 (-0.80%) | 11.02 | 11.26 | 1.73M |
| 2024-06-21 | 11.32 | 11.27 | ↓$0.05 (-0.44%) | 11.07 | 11.37 | 1.77M |
| 2024-06-20 | 11.52 | 11.34 | ↓$0.18 (-1.56%) | 11.21 | 11.56 | 1.83M |
| 2024-06-18 | 11.79 | 11.57 | ↓$0.22 (-1.87%) | 11.41 | 11.84 | 1.63M |
| 2024-06-17 | 11.55 | 11.84 | ↑$0.29 (2.51%) | 11.53 | 12.01 | 1.48M |
| 2024-06-14 | 11.98 | 11.63 | ↓$0.35 (-2.92%) | 11.62 | 12.02 | 1.84M |
| 2024-06-13 | 12.01 | 12.06 | ↑$0.05 (0.42%) | 11.87 | 12.14 | 2.19M |
Create an account or log in to view more rows.
$DNUT i hate money so im buying
$DNUT swing puts
$DNUT lmao wtf was that
$DNUT i like the stock
$DNUT death cross will complete today
$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