DNUT - Krispy Kreme, Inc.
3.28
-0.100 -3.049%
Share volume: 2,610,326
Last Updated: 05-12-2026
Retail/Retail – Food Stores:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$3.38
-0.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.38 | $3.38 | $3.43 | $3.43 | $3.25 | $3.25 | $3.28 | $3.28 | 2,610,326 | $2,610,326.00 |
| 05-11-2026 | $3.57 | $3.57 | $3.58 | $3.58 | $3.36 | $3.36 | $3.38 | $3.38 | 3,536,094 | $3,536,094.00 |
| 05-08-2026 | $3.65 | $3.65 | $3.76 | $3.76 | $3.59 | $3.59 | $3.60 | $3.60 | 2,830,721 | $2,830,721.00 |
| 05-07-2026 | $4.03 | $4.03 | $4.09 | $4.09 | $3.54 | $3.54 | $3.64 | $3.64 | 5,333,037 | $5,333,037.00 |
| 05-06-2026 | $3.72 | $3.72 | $3.78 | $3.78 | $3.66 | $3.66 | $3.68 | $3.68 | 2,683,981 | $2,683,981.00 |
| 05-05-2026 | $3.73 | $3.73 | $3.82 | $3.82 | $3.64 | $3.64 | $3.67 | $3.67 | 1,957,715 | $1,957,715.00 |
| 05-04-2026 | $3.81 | $3.81 | $3.86 | $3.86 | $3.68 | $3.68 | $3.73 | $3.73 | 1,918,780 | $1,918,780.00 |
| 05-01-2026 | $3.94 | $3.94 | $3.94 | $3.94 | $3.77 | $3.77 | $3.82 | $3.82 | 2,045,720 | $2,045,720.00 |
| 04-30-2026 | $3.67 | $3.67 | $3.99 | $3.99 | $3.64 | $3.64 | $3.94 | $3.94 | 2,380,588 | $2,380,588.00 |
| 04-29-2026 | $3.78 | $3.78 | $3.78 | $3.78 | $3.63 | $3.63 | $3.65 | $3.65 | 1,897,909 | $1,897,909.00 |