Skip to main content

Krispy Kreme Inc (NQ: DNUT )

11.15 -0.16 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.31 11.35 11.13 11.15 1,497,526 -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 1,143,928 +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 4,337,275 -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%)
Apr 01, 2024 15.14 15.31 14.88 15.14 3,620,827 -0.05(-0.36%)
Mar 28, 2024 15.31 15.59 14.87 15.20 7,748,925 -0.11(-0.75%)
Mar 27, 2024 17.37 17.48 15.01 15.31 24,097,270 -1.99(-11.53%)
Mar 26, 2024 14.80 17.79 14.30 17.30 43,602,432 +4.89(+39.36%)
Mar 25, 2024 12.39 12.55 12.21 12.42 1,374,142 -0.03(-0.24%)
Mar 22, 2024 12.33 12.65 12.18 12.45 1,562,503 +0.18(+1.46%)
Mar 21, 2024 12.04 12.43 12.01 12.27 1,307,917 +0.29(+2.42%)
Mar 20, 2024 11.80 12.04 11.77 11.98 639,108 +0.26(+2.21%)
Mar 19, 2024 11.75 11.87 11.65 11.72 770,811 -0.04(-0.34%)
Mar 18, 2024 11.79 11.88 11.68 11.76 697,832 -0.08(-0.67%)
Mar 15, 2024 11.73 11.94 11.70 11.84 1,162,993 +0.01(+0.08%)
Mar 14, 2024 11.92 11.95 11.49 11.83 1,102,816 -0.11(-0.92%)
Mar 13, 2024 12.51 12.57 11.85 11.94 1,413,493 -0.67(-5.30%)
Mar 12, 2024 12.82 12.86 12.55 12.61 789,244 -0.23(-1.79%)
Mar 11, 2024 12.81 12.94 12.73 12.84 613,297 -0.06(-0.46%)
Mar 08, 2024 12.91 13.08 12.79 12.90 501,195 +0.07(+0.54%)
Mar 07, 2024 12.75 12.95 12.75 12.83 487,605 +0.14(+1.10%)
Mar 06, 2024 12.87 12.87 12.61 12.69 582,417 -0.08(-0.63%)
Mar 05, 2024 12.55 12.91 12.52 12.77 752,518 +0.24(+1.91%)
Mar 04, 2024 12.38 12.68 12.35 12.53 734,974 +0.09(+0.72%)
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.