Singapore markets open in 6 hours 51 minutes

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.87-0.28 (-2.51%)
As of 02:09PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202411.2111.2110.8610.8710.871,425,154
24 May 202411.3111.3511.1311.1511.151,497,200
23 May 202411.7011.7411.2211.3111.312,298,100
22 May 202411.6911.7911.6011.7011.701,144,200
21 May 202411.9611.9711.6511.6911.691,793,300
20 May 202412.0012.0711.7811.9811.981,984,200
17 May 202411.9112.0911.8512.0412.041,707,200
16 May 202411.9012.0711.6811.9211.922,194,300
15 May 202411.9212.0111.6511.8211.823,470,200
14 May 202412.4212.4511.8511.9111.914,340,100
13 May 202412.9813.1012.2812.3212.322,726,500
10 May 202412.9813.2512.8313.0113.012,133,700
09 May 202413.0513.1512.4012.9412.944,200,000
08 May 202412.7112.9712.5712.7112.714,345,100
07 May 202412.8812.8912.6512.8212.823,106,900
06 May 202412.8712.9712.6712.8812.881,892,200
03 May 202412.8812.9112.5112.6612.661,686,800
02 May 202412.5512.7712.4312.6512.651,547,100
01 May 202412.6312.6612.4212.4912.491,703,200
30 Apr 202412.8812.8812.6412.6512.651,538,200
29 Apr 202413.0213.1112.9313.0113.011,224,600
26 Apr 202413.0513.0512.8112.9912.991,665,800
25 Apr 202412.8813.2512.8413.1013.102,329,000
24 Apr 202413.2013.2012.8513.0213.022,443,400
23 Apr 202413.2913.5513.1313.1713.172,233,300
23 Apr 20240.035 Dividend
22 Apr 202413.5913.6813.2913.4013.362,141,400
19 Apr 202413.5513.6913.4113.6413.601,703,900
18 Apr 202413.7013.8313.5313.6813.641,462,800
17 Apr 202414.1014.1013.7213.7713.732,042,900
16 Apr 202414.2514.2513.7714.0614.022,464,000
15 Apr 202414.7114.8514.2514.3114.272,390,400
12 Apr 202414.9815.3014.6314.8014.762,356,000
11 Apr 202414.8415.1114.7614.9914.952,002,900
10 Apr 202414.2815.0114.1514.9314.893,595,800
09 Apr 202414.3714.6014.2714.4214.384,657,900
08 Apr 202415.3415.3614.1414.3214.288,686,700
05 Apr 202415.2116.0514.8415.3315.2911,993,600
04 Apr 202414.6415.1214.2014.2914.254,268,500
03 Apr 202414.8414.9314.5214.6314.593,544,800
02 Apr 202414.9415.1414.6614.9114.873,217,300
01 Apr 202415.1815.3514.9215.1815.143,612,100
28 Mar 202415.3515.6314.9115.2315.207,728,700
27 Mar 202417.4217.5315.0515.3515.3124,052,100
26 Mar 202414.8417.8414.3417.3517.3043,605,700
25 Mar 202412.4212.5912.2412.4512.421,370,500
22 Mar 202412.3612.6812.2212.4812.451,558,400
21 Mar 202412.0712.4712.0412.3012.271,304,200
20 Mar 202411.8312.0711.8012.0111.98637,400
19 Mar 202411.7811.9011.6811.7511.72768,800
18 Mar 202411.8211.9111.7211.7911.76696,000
15 Mar 202411.7611.9811.7311.8711.841,158,900
14 Mar 202411.9511.9811.5211.8611.831,099,900
13 Mar 202412.5412.6011.8911.9711.941,409,800
12 Mar 202412.8512.9012.5812.6412.61787,200
11 Mar 202412.8412.9712.7612.8712.84611,700
08 Mar 202412.9413.1112.8212.9312.90499,800
07 Mar 202412.7812.9812.7812.8612.83486,300
06 Mar 202412.9012.9012.6412.7212.69580,900
05 Mar 202412.5812.9412.5512.8012.77750,600
04 Mar 202412.4112.7112.3812.5612.53733,600
01 Mar 202412.8812.9012.4512.4712.44890,100
29 Feb 202412.9613.0212.7712.9412.911,414,000
28 Feb 202412.6312.8212.5512.7812.75597,100
27 Feb 202412.8812.9912.5712.7212.69767,100
26 Feb 202413.3113.3712.8512.8512.82904,600
23 Feb 202413.1713.4313.0613.3713.34508,200
22 Feb 202413.3313.4013.0913.1713.14666,800
21 Feb 202413.0813.4712.9913.3213.29809,500
20 Feb 202412.9613.3712.8713.1813.151,005,300
16 Feb 202412.8113.0912.6712.9712.94985,200
15 Feb 202412.8013.1912.6612.8112.781,391,300
14 Feb 202413.1313.2412.7112.8312.801,535,700
13 Feb 202412.7213.3912.3813.1613.132,866,400
12 Feb 202413.5913.8713.5913.8313.791,041,700
09 Feb 202413.5713.6013.4013.5613.52760,600
08 Feb 202413.2713.5613.2413.5213.48710,200
07 Feb 202413.3413.4713.2713.3113.28413,300
06 Feb 202413.0613.3013.0213.2813.25637,200
05 Feb 202413.4313.4313.0213.0713.04923,900
02 Feb 202413.6713.7513.4013.5813.54762,700
01 Feb 202413.3413.8013.3413.7913.75927,300
31 Jan 202413.5113.7413.2913.2913.26683,800
30 Jan 202413.5413.6013.3513.5213.48480,200
29 Jan 202413.5513.6713.4313.6513.61442,900
26 Jan 202413.7513.8613.5213.5413.50522,100
25 Jan 202413.8113.8913.6513.7313.69367,600
24 Jan 202413.7513.8413.5013.6513.61533,800
23 Jan 202413.9313.9613.7113.7213.68763,200
23 Jan 20240.035 Dividend
22 Jan 202413.7914.1113.7313.7913.72834,800
19 Jan 202413.9213.9313.6813.8513.78707,700
18 Jan 202413.4813.8613.4813.8413.77661,900
17 Jan 202413.7013.7013.3313.4013.33801,500
16 Jan 202413.6813.8013.4613.7213.65984,300
12 Jan 202413.9613.9613.6313.7113.64744,400
11 Jan 202414.2914.3013.5413.7913.72955,700
10 Jan 202414.1814.3814.0514.3314.26725,700
09 Jan 202414.3514.3814.1314.2414.17558,400
08 Jan 202414.1714.6314.1714.5214.45808,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...