Skip to main content

Krispy Kreme Inc (NQ: DNUT )

11.51 -0.33 (-2.79%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 11.55 12.01 11.53 11.84 1,483,102 +0.21(+1.81%)
Jun 14, 2024 11.98 12.02 11.62 11.63 1,838,536 -0.43(-3.57%)
Jun 13, 2024 12.01 12.14 11.87 12.06 2,194,218 -0.01(-0.08%)
Jun 12, 2024 11.61 12.13 11.52 12.07 3,829,519 +0.57(+4.96%)
Jun 11, 2024 11.37 11.75 11.14 11.50 3,851,733 +0.18(+1.59%)
Jun 10, 2024 11.24 11.37 10.91 11.32 4,134,064 +0.69(+6.49%)
Jun 07, 2024 10.65 11.06 10.60 10.63 2,126,531 -0.09(-0.84%)
Jun 06, 2024 10.32 10.81 10.29 10.72 2,273,492 +0.41(+3.98%)
Jun 05, 2024 10.25 10.37 10.07 10.31 2,270,886 +0.06(+0.59%)
Jun 04, 2024 10.63 10.67 10.24 10.25 2,498,023 -0.38(-3.57%)
Jun 03, 2024 11.07 11.51 10.61 10.63 3,678,703 +0.17(+1.63%)
May 31, 2024 10.23 10.48 10.18 10.46 2,345,658 +0.30(+2.95%)
May 30, 2024 10.10 10.20 9.985 10.16 2,343,894 +0.04(+0.40%)
May 29, 2024 10.68 10.68 10.12 10.12 3,437,539 -0.64(-5.95%)
May 28, 2024 11.21 11.21 10.75 10.76 2,595,624 -0.39(-3.50%)
May 24, 2024 11.31 11.35 11.13 11.15 1,497,536 -0.16(-1.41%)
May 23, 2024 11.70 11.74 11.22 11.31 2,298,177 -0.39(-3.33%)
May 22, 2024 11.69 11.79 11.61 11.70 1,143,929 +0.01(+0.09%)
May 21, 2024 11.96 11.96 11.64 11.69 1,792,893 -0.29(-2.42%)
May 20, 2024 12.00 12.07 11.79 11.98 1,984,172 -0.06(-0.50%)
May 17, 2024 11.91 12.09 11.85 12.04 1,707,180 +0.12(+1.01%)
May 16, 2024 11.90 12.07 11.68 11.92 2,193,648 +0.10(+0.85%)
May 15, 2024 11.92 12.01 11.65 11.82 3,469,582 -0.09(-0.76%)
May 14, 2024 12.42 12.45 11.85 11.91 4,337,463 -0.41(-3.33%)
May 13, 2024 12.98 13.10 12.28 12.32 2,722,736 -0.69(-5.30%)
May 10, 2024 12.98 13.25 12.83 13.01 2,133,661 +0.07(+0.54%)
May 09, 2024 13.05 13.15 12.40 12.94 4,199,797 +0.23(+1.81%)
May 08, 2024 12.71 12.97 12.57 12.71 4,337,559 -0.11(-0.86%)
May 07, 2024 12.88 12.89 12.65 12.82 3,106,934 -0.06(-0.47%)
May 06, 2024 12.87 12.96 12.67 12.88 1,892,254 +0.22(+1.74%)
May 03, 2024 12.88 12.91 12.51 12.66 1,686,941 +0.01(+0.08%)
May 02, 2024 12.55 12.78 12.43 12.65 1,547,091 +0.16(+1.28%)
May 01, 2024 12.63 12.66 12.42 12.49 1,703,368 -0.16(-1.26%)
Apr 30, 2024 12.88 12.88 12.64 12.65 1,538,081 -0.36(-2.77%)
Apr 29, 2024 13.02 13.11 12.93 13.01 1,224,448 +0.02(+0.15%)
Apr 26, 2024 13.05 13.05 12.81 12.99 1,665,806 -0.11(-0.84%)
Apr 25, 2024 12.88 13.25 12.84 13.10 2,328,845 +0.08(+0.61%)
Apr 24, 2024 13.20 13.20 12.85 13.02 2,443,198 -0.15(-1.14%)
Apr 23, 2024 13.29 13.54 13.13 13.17 2,232,735 -0.20(-1.46%)
Apr 22, 2024 13.55 13.64 13.26 13.37 2,145,977 -0.24(-1.76%)
Apr 19, 2024 13.51 13.65 13.38 13.60 1,709,865 -0.04(-0.29%)
Apr 18, 2024 13.66 13.79 13.49 13.64 1,466,663 -0.09(-0.65%)
Apr 17, 2024 14.06 14.06 13.68 13.73 2,048,210 -0.29(-2.06%)
Apr 16, 2024 14.21 14.21 13.73 14.02 2,470,426 -0.25(-1.75%)
Apr 15, 2024 14.67 14.81 14.21 14.27 2,396,799 -0.49(-3.31%)
Apr 12, 2024 14.94 15.26 14.59 14.76 2,364,249 -0.19(-1.27%)
Apr 11, 2024 14.80 15.07 14.72 14.95 2,007,426 +0.06(+0.40%)
Apr 10, 2024 14.24 14.97 14.11 14.89 3,600,063 +0.51(+3.54%)
Apr 09, 2024 14.33 14.57 14.24 14.38 4,667,581 +0.10(+0.70%)
Apr 08, 2024 15.30 15.32 14.10 14.28 8,699,469 -1.01(-6.59%)
Apr 05, 2024 15.17 16.01 14.80 15.29 12,035,485 +1.04(+7.28%)
Apr 04, 2024 14.60 15.08 14.16 14.25 4,279,474 -0.34(-2.32%)
Apr 03, 2024 14.80 14.89 14.48 14.59 3,550,638 -0.28(-1.88%)
Apr 02, 2024 14.90 15.10 14.62 14.87 3,225,636 -0.27(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.