DNUT - Krispy Kreme, Inc.
3.51
-0.110 -3.134%
Share volume: 1,295,127
Last Updated: 03-06-2026
Retail/Retail – Food Stores:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.62
-0.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.54 | $3.54 | $3.58 | $3.58 | $3.44 | $3.44 | $3.51 | $3.51 | 1,295,127 | $1,294,678.00 |
| 03-05-2026 | $3.66 | $3.66 | $3.76 | $3.76 | $3.56 | $3.56 | $3.62 | $3.62 | 1,641,409 | $1,641,409.00 |
| 03-04-2026 | $3.55 | $3.55 | $3.76 | $3.76 | $3.53 | $3.53 | $3.70 | $3.70 | 2,213,466 | $2,213,466.00 |
| 03-03-2026 | $3.39 | $3.39 | $3.55 | $3.55 | $3.34 | $3.34 | $3.53 | $3.53 | 3,011,503 | $3,011,503.00 |
| 03-02-2026 | $3.62 | $3.62 | $3.75 | $3.75 | $3.48 | $3.48 | $3.50 | $3.50 | 2,893,486 | $2,893,486.00 |
| 02-27-2026 | $3.67 | $3.67 | $3.77 | $3.77 | $3.44 | $3.44 | $3.75 | $3.75 | 4,606,680 | $4,606,680.00 |
| 02-26-2026 | $3.67 | $3.67 | $4.13 | $4.13 | $3.64 | $3.64 | $3.82 | $3.82 | 19,099,854 | $19,099,854.00 |
| 02-25-2026 | $2.97 | $2.97 | $3.01 | $3.01 | $2.93 | $2.93 | $2.99 | $2.99 | 1,820,986 | $1,820,986.00 |
| 02-24-2026 | $2.99 | $2.99 | $3.01 | $3.01 | $2.92 | $2.92 | $2.96 | $2.96 | 1,844,367 | $1,844,367.00 |
| 02-23-2026 | $2.98 | $2.98 | $3.01 | $3.01 | $2.90 | $2.90 | $2.97 | $2.97 | 1,708,493 | $1,708,493.00 |