Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,767.02
+5.91(+0.08%)
BTC-USD
22,953.79
-18.53(-0.08%)
CMC Crypto 200
520.21
-6.98(-1.32%)

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.99

+0.01

(+0.08%)

At close: 04:00PM EST

11.69

-0.30

(-2.50%)

After hours:

07:37PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	12.06	12.15	11.80	11.99	11.99	974,200
25 Jan 2023	11.68	12.02	11.57	11.98	11.98	725,500
24 Jan 2023	11.94	12.01	11.68	11.74	11.74	513,500
24 Jan 2023	0.035 Dividend
23 Jan 2023	11.61	12.01	11.61	11.97	11.94	860,900
20 Jan 2023	11.88	12.05	11.60	11.60	11.57	987,900
19 Jan 2023	11.57	11.88	11.52	11.74	11.71	777,700
18 Jan 2023	11.69	11.77	11.50	11.60	11.57	671,300
17 Jan 2023	11.34	11.69	11.26	11.62	11.59	786,100
13 Jan 2023	11.41	11.85	11.41	11.69	11.66	802,000
12 Jan 2023	11.32	11.65	11.32	11.54	11.51	836,400
11 Jan 2023	11.21	11.39	11.16	11.29	11.26	706,900
10 Jan 2023	10.96	11.24	10.95	11.16	11.13	533,000
09 Jan 2023	11.21	11.27	10.94	10.97	10.94	1,149,200
06 Jan 2023	10.87	11.15	10.74	11.13	11.10	910,100
05 Jan 2023	10.60	10.83	10.47	10.77	10.74	815,000
04 Jan 2023	10.47	10.78	10.37	10.65	10.62	730,400
03 Jan 2023	10.49	10.55	10.28	10.45	10.42	1,064,400
30 Dec 2022	10.30	10.41	10.21	10.32	10.29	645,500
29 Dec 2022	10.41	10.52	10.37	10.39	10.36	746,800
28 Dec 2022	10.31	10.56	10.22	10.36	10.33	926,900
27 Dec 2022	10.52	10.59	10.26	10.37	10.34	689,400
23 Dec 2022	10.69	10.70	10.27	10.48	10.45	987,600
22 Dec 2022	10.65	10.90	10.51	10.76	10.73	883,100
21 Dec 2022	11.07	11.07	10.44	10.83	10.80	1,512,200
20 Dec 2022	11.07	11.19	10.39	11.05	11.02	2,507,800
19 Dec 2022	11.66	11.75	11.00	11.15	11.12	2,700,200
16 Dec 2022	13.01	13.06	11.54	11.74	11.71	4,583,600
15 Dec 2022	14.50	14.50	13.06	13.30	13.26	1,891,600
14 Dec 2022	14.63	14.72	14.35	14.54	14.50	752,700
13 Dec 2022	15.12	15.20	14.62	14.62	14.58	805,300
12 Dec 2022	14.25	14.81	14.18	14.80	14.76	669,700
09 Dec 2022	14.58	14.60	14.27	14.27	14.23	537,500
08 Dec 2022	14.48	14.65	14.29	14.64	14.60	685,000
07 Dec 2022	14.82	14.84	14.43	14.43	14.39	1,499,400
06 Dec 2022	15.21	15.32	14.69	14.86	14.82	670,100
05 Dec 2022	15.80	15.82	15.05	15.18	15.14	867,000
02 Dec 2022	14.98	15.83	14.90	15.83	15.78	803,400
01 Dec 2022	15.34	15.46	14.90	14.96	14.92	918,500
30 Nov 2022	15.27	15.47	15.06	15.42	15.37	882,100
29 Nov 2022	15.35	15.40	14.76	15.20	15.16	1,218,200
28 Nov 2022	15.92	16.06	15.31	15.38	15.34	1,106,400
25 Nov 2022	15.92	16.04	15.84	15.98	15.93	308,200
23 Nov 2022	15.77	15.91	15.48	15.89	15.84	613,200
22 Nov 2022	15.78	16.04	15.59	15.77	15.72	1,129,300
21 Nov 2022	15.19	15.88	15.19	15.61	15.56	1,518,500
18 Nov 2022	14.93	15.43	14.87	15.23	15.19	1,713,700
17 Nov 2022	14.49	14.81	14.38	14.71	14.67	1,785,600
16 Nov 2022	14.54	14.76	14.26	14.55	14.51	1,595,400
15 Nov 2022	14.01	14.50	13.94	14.49	14.45	1,153,100
14 Nov 2022	14.30	14.36	14.01	14.17	14.13	1,060,500
11 Nov 2022	14.32	14.46	14.11	14.26	14.22	1,001,700
10 Nov 2022	14.38	14.54	13.97	14.22	14.18	933,900
09 Nov 2022	14.45	14.54	14.16	14.16	14.12	729,800
08 Nov 2022	14.52	14.60	14.43	14.51	14.47	502,300
07 Nov 2022	14.33	14.52	14.24	14.49	14.45	487,600
04 Nov 2022	14.10	14.32	13.89	14.32	14.28	835,600
03 Nov 2022	13.92	14.16	13.84	13.98	13.94	688,100
02 Nov 2022	14.35	14.39	14.00	14.00	13.96	634,600
01 Nov 2022	14.48	14.52	14.35	14.45	14.41	449,700
31 Oct 2022	14.42	14.53	14.26	14.35	14.31	441,300
28 Oct 2022	14.29	14.55	14.22	14.40	14.36	720,300
27 Oct 2022	14.29	14.43	14.14	14.20	14.16	553,400
26 Oct 2022	14.49	14.61	14.11	14.15	14.11	709,600
25 Oct 2022	14.21	14.52	14.12	14.35	14.31	562,700
25 Oct 2022	0.035 Dividend
24 Oct 2022	13.95	14.30	13.82	14.24	14.16	651,900
21 Oct 2022	13.71	14.06	13.60	14.01	13.93	742,400
20 Oct 2022	13.26	13.76	13.26	13.69	13.62	944,100
19 Oct 2022	13.10	13.43	13.03	13.39	13.32	802,300
18 Oct 2022	13.08	14.03	12.94	13.20	13.13	5,267,800
17 Oct 2022	13.04	13.14	12.87	12.93	12.86	581,600
14 Oct 2022	13.03	13.10	12.80	12.84	12.77	403,700
13 Oct 2022	12.54	13.06	12.41	12.99	12.92	805,700
12 Oct 2022	12.58	12.81	12.49	12.76	12.69	633,700
11 Oct 2022	12.53	12.82	12.22	12.59	12.52	1,043,400
10 Oct 2022	12.78	13.00	12.52	12.59	12.52	1,088,900
07 Oct 2022	12.60	12.88	12.37	12.80	12.73	1,143,300
06 Oct 2022	12.36	13.01	12.35	12.74	12.67	1,572,300
05 Oct 2022	11.74	12.30	11.67	12.27	12.20	732,900
04 Oct 2022	12.10	12.47	11.80	11.87	11.81	1,351,200
03 Oct 2022	11.61	12.05	11.53	12.01	11.95	760,400
30 Sept 2022	11.42	11.81	11.37	11.53	11.47	760,100
29 Sept 2022	11.61	11.75	11.35	11.46	11.40	675,400
28 Sept 2022	11.47	11.85	11.36	11.76	11.70	741,400
27 Sept 2022	11.52	11.67	11.25	11.47	11.41	935,700
26 Sept 2022	11.66	11.89	11.36	11.38	11.32	893,300
23 Sept 2022	11.93	12.06	11.46	11.67	11.61	887,100
22 Sept 2022	12.13	12.32	11.96	12.12	12.05	1,184,400
21 Sept 2022	12.28	12.48	12.18	12.20	12.13	715,300
20 Sept 2022	12.29	12.61	12.14	12.27	12.20	1,068,500
19 Sept 2022	12.09	12.48	12.07	12.46	12.39	971,900
16 Sept 2022	12.13	12.44	12.08	12.20	12.13	3,621,400
15 Sept 2022	12.09	12.39	12.04	12.29	12.22	832,200
14 Sept 2022	12.20	12.26	11.97	12.13	12.06	790,600
13 Sept 2022	12.16	12.26	11.97	12.04	11.98	1,109,300
12 Sept 2022	12.50	12.72	12.43	12.47	12.40	771,700
09 Sept 2022	12.37	12.52	12.36	12.45	12.38	858,800
08 Sept 2022	11.92	12.34	11.90	12.34	12.27	858,700
07 Sept 2022	11.91	12.23	11.90	12.06	12.00	1,434,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,767.02+5.91(+0.08%)

BTC-USD22,953.79-18.53(-0.08%)

CMC Crypto 200520.21-6.98(-1.32%)

Krispy Kreme, Inc. (DNUT)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,767.02
+5.91(+0.08%)

BTC-USD
22,953.79
-18.53(-0.08%)

CMC Crypto 200
520.21
-6.98(-1.32%)