Singapore Markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.220.00 (0.00%)
At close: 04:00PM EDT
14.00 -0.22 (-1.55%)
Pre-market: 07:00AM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 202314.2214.4814.2014.2214.22582,200
17 Mar 202314.2014.4914.1414.2214.221,192,900
16 Mar 202314.2114.6114.2014.3114.31829,400
15 Mar 202313.9314.4713.9014.3514.35937,300
14 Mar 202313.6014.1513.5614.1214.12960,500
13 Mar 202313.1013.7213.0713.3813.38786,100
10 Mar 202313.4213.6413.2113.3013.30762,700
09 Mar 202313.4013.6213.4013.4513.45640,800
08 Mar 202313.4313.5113.2713.3913.39474,900
07 Mar 202313.6813.7713.4513.5013.50601,000
06 Mar 202313.5313.8513.5213.6813.68743,100
03 Mar 202313.3413.8113.3413.5013.50990,400
02 Mar 202312.9013.4212.7313.3213.321,070,200
01 Mar 202313.0013.3812.9512.9712.971,604,700
28 Feb 202312.9613.0912.8113.0113.01664,300
27 Feb 202313.0113.6012.8512.8912.891,357,100
24 Feb 202313.0313.0912.8312.8912.89435,900
23 Feb 202313.3513.4412.9313.1413.14635,600
22 Feb 202313.0713.4713.0713.4013.40696,600
21 Feb 202312.9613.3812.9613.1113.11646,900
17 Feb 202313.5913.5912.9313.1113.11833,000
16 Feb 202313.0013.6712.9713.5813.581,269,200
15 Feb 202313.0013.2512.5113.0713.071,699,700
14 Feb 202312.4312.4512.1312.2412.241,003,900
13 Feb 202312.2512.5912.1812.5512.55682,600
10 Feb 202312.2612.3012.1312.2212.22396,300
09 Feb 202312.5712.6312.1612.2412.24483,700
08 Feb 202312.5412.6312.3312.4512.45412,300
07 Feb 202312.5612.6112.3312.5912.59351,900
06 Feb 202312.6812.8612.5712.6512.65445,200
03 Feb 202312.7012.9312.6212.8112.81475,600
02 Feb 202312.6612.8912.5412.8412.84674,400
01 Feb 202312.1912.7112.1312.6212.62654,800
31 Jan 202312.2712.3612.1112.2012.20678,000
30 Jan 202312.1212.2912.0212.1812.18492,100
27 Jan 202311.8812.1911.8612.1612.16485,400
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
23 Jan 202311.6112.0111.6111.9711.97860,900
20 Jan 202311.8812.0511.6011.6011.60987,900
19 Jan 202311.5711.8811.5211.7411.74777,700
18 Jan 202311.6911.7711.5011.6011.60671,300
17 Jan 202311.3411.6911.2611.6211.62786,100
13 Jan 202311.4111.8511.4111.6911.69802,000
12 Jan 202311.3211.6511.3211.5411.54836,400
11 Jan 202311.2111.3911.1611.2911.29706,900
10 Jan 202310.9611.2410.9511.1611.16533,000
09 Jan 202311.2111.2710.9410.9710.971,149,200
06 Jan 202310.8711.1510.7411.1311.13910,100
05 Jan 202310.6010.8310.4710.7710.77815,000
04 Jan 202310.4710.7810.3710.6510.65730,400
03 Jan 202310.4910.5510.2810.4510.451,064,400
30 Dec 202210.3010.4110.2110.3210.32645,500
29 Dec 202210.4110.5210.3710.3910.39746,800
28 Dec 202210.3110.5610.2210.3610.36926,900
27 Dec 202210.5210.5910.2610.3710.37689,400
23 Dec 202210.6910.7010.2710.4810.48987,600
22 Dec 202210.6510.9010.5110.7610.76883,100
21 Dec 202211.0711.0710.4410.8310.831,512,200
20 Dec 202211.0711.1910.3911.0511.052,507,800
19 Dec 202211.6611.7511.0011.1511.152,700,200
16 Dec 202213.0113.0611.5411.7411.744,583,600
15 Dec 202214.5014.5013.0613.3013.301,891,600
14 Dec 202214.6314.7214.3514.5414.54752,700
13 Dec 202215.1215.2014.6214.6214.62805,300
12 Dec 202214.2514.8114.1814.8014.80669,700
09 Dec 202214.5814.6014.2714.2714.27537,500
08 Dec 202214.4814.6514.2914.6414.64685,000
07 Dec 202214.8214.8414.4314.4314.431,499,400
06 Dec 202215.2115.3214.6914.8614.86670,100
05 Dec 202215.8015.8215.0515.1815.18867,000
02 Dec 202214.9815.8314.9015.8315.83803,400
01 Dec 202215.3415.4614.9014.9614.96918,500
30 Nov 202215.2715.4715.0615.4215.42882,100
29 Nov 202215.3515.4014.7615.2015.201,218,200
28 Nov 202215.9216.0615.3115.3815.381,106,400
25 Nov 202215.9216.0415.8415.9815.98308,200
23 Nov 202215.7715.9115.4815.8915.89613,200
22 Nov 202215.7816.0415.5915.7715.771,129,300
21 Nov 202215.1915.8815.1915.6115.611,518,500
18 Nov 202214.9315.4314.8715.2315.231,713,700
17 Nov 202214.4914.8114.3814.7114.711,785,600
16 Nov 202214.5414.7614.2614.5514.551,595,400
15 Nov 202214.0114.5013.9414.4914.491,153,100
14 Nov 202214.3014.3614.0114.1714.171,060,500
11 Nov 202214.3214.4614.1114.2614.261,001,700
10 Nov 202214.3814.5413.9714.2214.22933,900
09 Nov 202214.4514.5414.1614.1614.16729,800
08 Nov 202214.5214.6014.4314.5114.51502,300
07 Nov 202214.3314.5214.2414.4914.49487,600
04 Nov 202214.1014.3213.8914.3214.32835,600
03 Nov 202213.9214.1613.8413.9813.98688,100
02 Nov 202214.3514.3914.0014.0014.00634,600
01 Nov 202214.4814.5214.3514.4514.45449,700
31 Oct 202214.4214.5314.2614.3514.35441,300
28 Oct 202214.2914.5514.2214.4014.40720,300
27 Oct 202214.2914.4314.1414.2014.20553,400
26 Oct 202214.4914.6114.1114.1514.15709,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...