Singapore markets close in 7 hours 5 minutes

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.72-0.13 (-1.01%)
At close: 04:00PM EST
12.69 -0.03 (-0.24%)
After hours: 08:00PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202412.8812.9912.5712.7212.72767,073
26 Feb 202413.3113.3712.8512.8512.85904,600
23 Feb 202413.1713.4313.0613.3713.37508,200
22 Feb 202413.3313.4013.0913.1713.17666,800
21 Feb 202413.0813.4712.9913.3213.32809,500
20 Feb 202412.9613.3712.8713.1813.181,005,300
16 Feb 202412.8113.0912.6712.9712.97985,200
15 Feb 202412.8013.1912.6612.8112.811,391,300
14 Feb 202413.1313.2412.7112.8312.831,535,700
13 Feb 202412.7213.3912.3813.1613.162,866,400
12 Feb 202413.5913.8713.5913.8313.831,041,700
09 Feb 202413.5713.6013.4013.5613.56760,600
08 Feb 202413.2713.5613.2413.5213.52710,200
07 Feb 202413.3413.4713.2713.3113.31413,300
06 Feb 202413.0613.3013.0213.2813.28637,200
05 Feb 202413.4313.4313.0213.0713.07923,900
02 Feb 202413.6713.7513.4013.5813.58762,700
01 Feb 202413.3413.8013.3413.7913.79927,300
31 Jan 202413.5113.7413.2913.2913.29683,800
30 Jan 202413.5413.6013.3513.5213.52480,200
29 Jan 202413.5513.6713.4313.6513.65442,900
26 Jan 202413.7513.8613.5213.5413.54522,100
25 Jan 202413.8113.8913.6513.7313.73367,600
24 Jan 202413.7513.8413.5013.6513.65533,800
23 Jan 202413.9313.9613.7113.7213.72763,200
23 Jan 20240.035 Dividend
22 Jan 202413.7914.1113.7313.7913.76834,800
19 Jan 202413.9213.9313.6813.8513.81707,700
18 Jan 202413.4813.8613.4813.8413.80661,900
17 Jan 202413.7013.7013.3313.4013.37801,500
16 Jan 202413.6813.8013.4613.7213.69984,300
12 Jan 202413.9613.9613.6313.7113.68744,400
11 Jan 202414.2914.3013.5413.7913.76955,700
10 Jan 202414.1814.3814.0514.3314.29725,700
09 Jan 202414.3514.3814.1314.2414.20558,400
08 Jan 202414.1714.6314.1714.5214.48808,400
05 Jan 202414.2114.3914.1414.1814.14701,100
04 Jan 202414.4414.4414.1514.3214.28546,200
03 Jan 202414.7414.7414.3414.3514.31581,500
02 Jan 202415.0215.0714.6614.7314.69622,100
29 Dec 202315.2215.3615.0915.0915.05603,800
28 Dec 202315.3115.3815.2315.2515.21421,100
27 Dec 202315.3015.4115.2215.4115.37531,200
26 Dec 202315.0115.3314.9715.2615.22517,600
22 Dec 202315.0815.1114.9415.0214.98647,900
21 Dec 202314.8715.0314.7315.0314.99503,600
20 Dec 202314.7915.2414.7614.7714.73803,200
19 Dec 202314.4514.8014.4514.7814.74817,300
18 Dec 202314.2914.4914.1414.4814.44821,500
15 Dec 202314.3814.4114.1314.2114.171,129,400
14 Dec 202313.9314.2713.8514.2714.231,536,400
13 Dec 202313.1213.9013.1213.9013.861,000,200
12 Dec 202313.2913.4613.1013.1513.12953,700
11 Dec 202313.1113.2613.0313.2413.21932,600
08 Dec 202313.0613.0912.9613.0913.06754,500
07 Dec 202313.1813.1812.9813.0513.02786,000
06 Dec 202313.2913.4412.9913.0012.97619,600
05 Dec 202313.5013.5013.2213.2313.20837,500
04 Dec 202313.2013.4413.1813.4213.39750,900
01 Dec 202312.9513.2312.9513.2313.201,025,800
30 Nov 202313.0013.1112.9813.0012.97773,400
29 Nov 202313.0413.1012.9913.0012.97595,000
28 Nov 202313.0713.1012.9713.0012.97720,500
27 Nov 202313.0013.1412.9913.1013.07734,800
24 Nov 202313.0513.1413.0013.0813.05416,700
22 Nov 202312.8313.0512.8313.0012.97923,900
21 Nov 202312.8512.9312.7212.7912.761,028,900
20 Nov 202312.7713.0012.6112.8712.841,155,500
17 Nov 202313.1813.2213.0213.0413.01946,500
16 Nov 202313.3413.3613.0913.1113.081,036,600
15 Nov 202313.4313.5413.2713.3513.321,089,800
14 Nov 202313.4313.5413.2313.3913.361,402,500
13 Nov 202312.8213.2812.7813.1313.101,283,600
10 Nov 202312.5713.2512.5412.8212.791,909,400
09 Nov 202312.5012.7111.5212.5612.533,850,800
08 Nov 202313.4613.5713.3313.4413.411,311,800
07 Nov 202313.4413.5113.3013.4313.401,059,400
06 Nov 202313.2013.4413.1513.4113.381,037,400
03 Nov 202313.4513.4613.1613.3013.27974,200
02 Nov 202313.1113.4813.0913.2413.21941,400
01 Nov 202312.9613.0612.8213.0313.00930,200
31 Oct 202312.9113.0712.7912.9312.90950,600
30 Oct 202312.5112.9912.4012.8612.831,543,200
27 Oct 202312.9013.1912.8112.8612.831,333,600
26 Oct 202312.7112.8812.6412.8712.84896,500
25 Oct 202312.8312.8812.6012.6712.641,181,400
25 Oct 20230.035 Dividend
24 Oct 202312.7713.0512.7712.9112.84797,900
23 Oct 202312.5213.0912.4512.6812.611,222,600
20 Oct 202312.7112.8812.4012.4812.411,701,600
19 Oct 202312.5513.0012.4312.7312.66990,000
18 Oct 202312.3612.6612.3612.5812.51814,300
17 Oct 202312.2512.6212.2512.4412.371,125,200
16 Oct 202311.8112.3211.7812.2812.221,062,300
13 Oct 202311.7711.7811.6111.7011.641,241,600
12 Oct 202312.0612.0811.7311.8011.741,188,800
11 Oct 202312.4512.5512.0512.0612.001,373,000
10 Oct 202312.4512.6912.4312.4512.38890,000
09 Oct 202312.3112.4312.0612.4212.35757,100
06 Oct 202312.3812.6312.2312.3512.291,150,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...