Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202312.0612.1511.8011.9911.99974,200
25 Jan 202311.6812.0211.5711.9811.98725,500
24 Jan 202311.9412.0111.6811.7411.74513,500
24 Jan 20230.035 Dividend
23 Jan 202311.6112.0111.6111.9711.94860,900
20 Jan 202311.8812.0511.6011.6011.57987,900
19 Jan 202311.5711.8811.5211.7411.71777,700
18 Jan 202311.6911.7711.5011.6011.57671,300
17 Jan 202311.3411.6911.2611.6211.59786,100
13 Jan 202311.4111.8511.4111.6911.66802,000
12 Jan 202311.3211.6511.3211.5411.51836,400
11 Jan 202311.2111.3911.1611.2911.26706,900
10 Jan 202310.9611.2410.9511.1611.13533,000
09 Jan 202311.2111.2710.9410.9710.941,149,200
06 Jan 202310.8711.1510.7411.1311.10910,100
05 Jan 202310.6010.8310.4710.7710.74815,000
04 Jan 202310.4710.7810.3710.6510.62730,400
03 Jan 202310.4910.5510.2810.4510.421,064,400
30 Dec 202210.3010.4110.2110.3210.29645,500
29 Dec 202210.4110.5210.3710.3910.36746,800
28 Dec 202210.3110.5610.2210.3610.33926,900
27 Dec 202210.5210.5910.2610.3710.34689,400
23 Dec 202210.6910.7010.2710.4810.45987,600
22 Dec 202210.6510.9010.5110.7610.73883,100
21 Dec 202211.0711.0710.4410.8310.801,512,200
20 Dec 202211.0711.1910.3911.0511.022,507,800
19 Dec 202211.6611.7511.0011.1511.122,700,200
16 Dec 202213.0113.0611.5411.7411.714,583,600
15 Dec 202214.5014.5013.0613.3013.261,891,600
14 Dec 202214.6314.7214.3514.5414.50752,700
13 Dec 202215.1215.2014.6214.6214.58805,300
12 Dec 202214.2514.8114.1814.8014.76669,700
09 Dec 202214.5814.6014.2714.2714.23537,500
08 Dec 202214.4814.6514.2914.6414.60685,000
07 Dec 202214.8214.8414.4314.4314.391,499,400
06 Dec 202215.2115.3214.6914.8614.82670,100
05 Dec 202215.8015.8215.0515.1815.14867,000
02 Dec 202214.9815.8314.9015.8315.78803,400
01 Dec 202215.3415.4614.9014.9614.92918,500
30 Nov 202215.2715.4715.0615.4215.37882,100
29 Nov 202215.3515.4014.7615.2015.161,218,200
28 Nov 202215.9216.0615.3115.3815.341,106,400
25 Nov 202215.9216.0415.8415.9815.93308,200
23 Nov 202215.7715.9115.4815.8915.84613,200
22 Nov 202215.7816.0415.5915.7715.721,129,300
21 Nov 202215.1915.8815.1915.6115.561,518,500
18 Nov 202214.9315.4314.8715.2315.191,713,700
17 Nov 202214.4914.8114.3814.7114.671,785,600
16 Nov 202214.5414.7614.2614.5514.511,595,400
15 Nov 202214.0114.5013.9414.4914.451,153,100
14 Nov 202214.3014.3614.0114.1714.131,060,500
11 Nov 202214.3214.4614.1114.2614.221,001,700
10 Nov 202214.3814.5413.9714.2214.18933,900
09 Nov 202214.4514.5414.1614.1614.12729,800
08 Nov 202214.5214.6014.4314.5114.47502,300
07 Nov 202214.3314.5214.2414.4914.45487,600
04 Nov 202214.1014.3213.8914.3214.28835,600
03 Nov 202213.9214.1613.8413.9813.94688,100
02 Nov 202214.3514.3914.0014.0013.96634,600
01 Nov 202214.4814.5214.3514.4514.41449,700
31 Oct 202214.4214.5314.2614.3514.31441,300
28 Oct 202214.2914.5514.2214.4014.36720,300
27 Oct 202214.2914.4314.1414.2014.16553,400
26 Oct 202214.4914.6114.1114.1514.11709,600
25 Oct 202214.2114.5214.1214.3514.31562,700
25 Oct 20220.035 Dividend
24 Oct 202213.9514.3013.8214.2414.16651,900
21 Oct 202213.7114.0613.6014.0113.93742,400
20 Oct 202213.2613.7613.2613.6913.62944,100
19 Oct 202213.1013.4313.0313.3913.32802,300
18 Oct 202213.0814.0312.9413.2013.135,267,800
17 Oct 202213.0413.1412.8712.9312.86581,600
14 Oct 202213.0313.1012.8012.8412.77403,700
13 Oct 202212.5413.0612.4112.9912.92805,700
12 Oct 202212.5812.8112.4912.7612.69633,700
11 Oct 202212.5312.8212.2212.5912.521,043,400
10 Oct 202212.7813.0012.5212.5912.521,088,900
07 Oct 202212.6012.8812.3712.8012.731,143,300
06 Oct 202212.3613.0112.3512.7412.671,572,300
05 Oct 202211.7412.3011.6712.2712.20732,900
04 Oct 202212.1012.4711.8011.8711.811,351,200
03 Oct 202211.6112.0511.5312.0111.95760,400
30 Sept 202211.4211.8111.3711.5311.47760,100
29 Sept 202211.6111.7511.3511.4611.40675,400
28 Sept 202211.4711.8511.3611.7611.70741,400
27 Sept 202211.5211.6711.2511.4711.41935,700
26 Sept 202211.6611.8911.3611.3811.32893,300
23 Sept 202211.9312.0611.4611.6711.61887,100
22 Sept 202212.1312.3211.9612.1212.051,184,400
21 Sept 202212.2812.4812.1812.2012.13715,300
20 Sept 202212.2912.6112.1412.2712.201,068,500
19 Sept 202212.0912.4812.0712.4612.39971,900
16 Sept 202212.1312.4412.0812.2012.133,621,400
15 Sept 202212.0912.3912.0412.2912.22832,200
14 Sept 202212.2012.2611.9712.1312.06790,600
13 Sept 202212.1612.2611.9712.0411.981,109,300
12 Sept 202212.5012.7212.4312.4712.40771,700
09 Sept 202212.3712.5212.3612.4512.38858,800
08 Sept 202211.9212.3411.9012.3412.27858,700
07 Sept 202211.9112.2311.9012.0612.001,434,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...