DNUT - Krispy Kreme Inc
3.98
0.060 1.508%
Share volume: 4,468,979
Last Updated: 04-21-2026
Retail/Retail – Food Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.92
0.06
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.95 | $3.95 | $4.40 | $4.40 | $3.88 | $3.88 | $3.98 | $3.98 | 4,468,979 | $4,468,979.00 |
| 04-20-2026 | $3.57 | $3.57 | $3.94 | $3.94 | $3.55 | $3.55 | $3.92 | $3.92 | 3,460,469 | $3,460,469.00 |
| 04-17-2026 | $3.61 | $3.61 | $3.64 | $3.64 | $3.56 | $3.56 | $3.61 | $3.61 | 1,962,777 | $1,962,777.00 |
| 04-16-2026 | $3.46 | $3.46 | $3.64 | $3.64 | $3.45 | $3.45 | $3.55 | $3.55 | 2,379,612 | $2,379,612.00 |
| 04-15-2026 | $3.33 | $3.33 | $3.47 | $3.47 | $3.32 | $3.32 | $3.46 | $3.46 | 1,997,873 | $1,997,873.00 |
| 04-14-2026 | $3.30 | $3.30 | $3.37 | $3.37 | $3.28 | $3.28 | $3.32 | $3.32 | 1,157,878 | $1,157,878.00 |
| 04-13-2026 | $3.28 | $3.28 | $3.36 | $3.36 | $3.24 | $3.24 | $3.31 | $3.31 | 1,484,631 | $1,484,631.00 |
| 04-10-2026 | $3.36 | $3.36 | $3.39 | $3.39 | $3.30 | $3.30 | $3.32 | $3.32 | 1,119,336 | $1,119,336.00 |
| 04-09-2026 | $3.31 | $3.31 | $3.38 | $3.38 | $3.25 | $3.25 | $3.37 | $3.37 | 1,428,294 | $1,428,294.00 |
| 04-08-2026 | $3.44 | $3.44 | $3.49 | $3.49 | $3.29 | $3.29 | $3.33 | $3.33 | 1,542,691 | $1,542,691.00 |