Yahoo

Mail

Singapore markets close in 37 minutes

Straits Times Index
3,076.19
-11.05(-0.36%)
Nikkei
32,858.31
-587.59(-1.76%)
Hang Seng
16,345.89
-117.37(-0.71%)
FTSE 100
7,481.22
-34.16(-0.45%)
Bitcoin USD
43,730.23
-56.11(-0.13%)
CMC Crypto 200
891.36
+648.68(+267.30%)

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.00

-0.23

(-1.74%)

At close: 04:00PM EST

12.98

-0.02

(-0.15%)

After hours:

06:35PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	13.29	13.44	12.99	13.00	13.00	619,600
05 Dec 2023	13.50	13.50	13.22	13.23	13.23	837,500
04 Dec 2023	13.20	13.44	13.18	13.42	13.42	750,900
01 Dec 2023	12.95	13.23	12.95	13.23	13.23	1,025,800
30 Nov 2023	13.00	13.11	12.98	13.00	13.00	773,400
29 Nov 2023	13.04	13.10	12.99	13.00	13.00	595,000
28 Nov 2023	13.07	13.10	12.97	13.00	13.00	720,500
27 Nov 2023	13.00	13.14	12.99	13.10	13.10	734,800
24 Nov 2023	13.05	13.14	13.00	13.08	13.08	416,700
22 Nov 2023	12.83	13.05	12.83	13.00	13.00	923,900
21 Nov 2023	12.85	12.93	12.72	12.79	12.79	1,028,900
20 Nov 2023	12.77	13.00	12.61	12.87	12.87	1,155,500
17 Nov 2023	13.18	13.22	13.02	13.04	13.04	946,500
16 Nov 2023	13.34	13.36	13.09	13.11	13.11	1,036,600
15 Nov 2023	13.43	13.54	13.27	13.35	13.35	1,089,800
14 Nov 2023	13.43	13.54	13.23	13.39	13.39	1,402,500
13 Nov 2023	12.82	13.28	12.78	13.13	13.13	1,283,600
10 Nov 2023	12.57	13.25	12.54	12.82	12.82	1,909,400
09 Nov 2023	12.50	12.71	11.52	12.56	12.56	3,850,800
08 Nov 2023	13.46	13.57	13.33	13.44	13.44	1,311,800
07 Nov 2023	13.44	13.51	13.30	13.43	13.43	1,059,400
06 Nov 2023	13.20	13.44	13.15	13.41	13.41	1,037,400
03 Nov 2023	13.45	13.46	13.16	13.30	13.30	974,200
02 Nov 2023	13.11	13.48	13.09	13.24	13.24	941,400
01 Nov 2023	12.96	13.06	12.82	13.03	13.03	930,200
31 Oct 2023	12.91	13.07	12.79	12.93	12.93	950,600
30 Oct 2023	12.51	12.99	12.40	12.86	12.86	1,543,200
27 Oct 2023	12.90	13.19	12.81	12.86	12.86	1,333,600
26 Oct 2023	12.71	12.88	12.64	12.87	12.87	896,500
25 Oct 2023	12.83	12.88	12.60	12.67	12.67	1,181,400
25 Oct 2023	0.035 Dividend
24 Oct 2023	12.77	13.05	12.77	12.91	12.88	797,900
23 Oct 2023	12.52	13.09	12.45	12.68	12.65	1,222,600
20 Oct 2023	12.71	12.88	12.40	12.48	12.45	1,701,600
19 Oct 2023	12.55	13.00	12.43	12.73	12.70	990,000
18 Oct 2023	12.36	12.66	12.36	12.58	12.55	814,300
17 Oct 2023	12.25	12.62	12.25	12.44	12.41	1,125,200
16 Oct 2023	11.81	12.32	11.78	12.28	12.25	1,062,300
13 Oct 2023	11.77	11.78	11.61	11.70	11.67	1,241,600
12 Oct 2023	12.06	12.08	11.73	11.80	11.77	1,188,800
11 Oct 2023	12.45	12.55	12.05	12.06	12.03	1,373,000
10 Oct 2023	12.45	12.69	12.43	12.45	12.42	890,000
09 Oct 2023	12.31	12.43	12.06	12.42	12.39	757,100
06 Oct 2023	12.38	12.63	12.23	12.35	12.32	1,150,200
05 Oct 2023	12.72	12.81	12.41	12.44	12.41	859,500
04 Oct 2023	12.56	12.80	12.43	12.71	12.68	738,400
03 Oct 2023	12.51	12.73	12.43	12.51	12.48	1,398,800
02 Oct 2023	12.40	12.55	12.30	12.43	12.40	950,900
29 Sept 2023	12.48	12.63	12.44	12.47	12.44	683,000
28 Sept 2023	12.17	12.44	12.05	12.39	12.36	948,000
27 Sept 2023	12.50	12.57	12.27	12.35	12.32	1,050,600
26 Sept 2023	12.68	12.72	12.53	12.53	12.50	761,300
25 Sept 2023	12.62	12.92	12.60	12.74	12.71	854,100
22 Sept 2023	12.87	13.02	12.77	12.79	12.76	700,400
21 Sept 2023	12.96	13.01	12.85	12.88	12.85	659,800
20 Sept 2023	13.10	13.31	13.03	13.05	13.01	438,200
19 Sept 2023	13.15	13.25	13.05	13.10	13.06	871,300
18 Sept 2023	13.12	13.18	13.03	13.18	13.14	761,300
15 Sept 2023	13.29	13.29	12.99	13.13	13.09	2,174,700
14 Sept 2023	13.08	13.29	13.02	13.29	13.25	901,900
13 Sept 2023	12.88	13.10	12.84	13.06	13.02	1,197,900
12 Sept 2023	13.18	13.32	12.87	12.87	12.84	989,500
11 Sept 2023	13.17	13.31	13.07	13.19	13.15	990,100
08 Sept 2023	13.06	13.22	12.99	13.12	13.08	944,600
07 Sept 2023	13.12	13.17	13.02	13.08	13.04	539,400
06 Sept 2023	13.24	13.24	13.03	13.14	13.10	637,800
05 Sept 2023	13.36	13.36	13.15	13.24	13.20	838,000
01 Sept 2023	13.45	13.59	13.34	13.35	13.31	552,700
31 Aug 2023	13.55	13.77	13.37	13.39	13.35	814,100
30 Aug 2023	13.35	13.61	13.32	13.53	13.49	448,700
29 Aug 2023	13.19	13.34	13.17	13.34	13.30	422,000
28 Aug 2023	13.22	13.31	13.20	13.24	13.20	564,400
25 Aug 2023	13.24	13.28	13.11	13.13	13.09	612,900
24 Aug 2023	13.33	13.34	13.14	13.19	13.15	716,600
23 Aug 2023	13.35	13.45	13.15	13.37	13.33	509,300
22 Aug 2023	13.22	13.40	13.17	13.34	13.30	724,900
21 Aug 2023	13.05	13.20	13.02	13.18	13.14	1,100,300
18 Aug 2023	12.81	13.19	12.81	13.01	12.97	1,278,600
17 Aug 2023	13.29	13.38	12.91	12.92	12.88	1,145,900
16 Aug 2023	13.20	13.36	13.15	13.25	13.21	926,700
15 Aug 2023	12.96	13.44	12.90	13.27	13.23	1,361,900
14 Aug 2023	12.94	13.07	12.86	12.99	12.95	1,042,400
11 Aug 2023	12.56	13.17	12.51	12.95	12.91	2,618,500
10 Aug 2023	13.77	13.77	12.33	12.43	12.40	3,846,600
09 Aug 2023	14.46	14.51	14.31	14.40	14.36	702,700
08 Aug 2023	14.68	14.70	14.37	14.38	14.34	529,600
07 Aug 2023	14.93	15.05	14.78	14.79	14.75	536,100
04 Aug 2023	14.90	15.08	14.82	14.84	14.80	587,800
03 Aug 2023	14.81	14.97	14.60	14.89	14.85	914,100
02 Aug 2023	15.12	15.12	14.74	14.86	14.82	732,600
01 Aug 2023	15.39	15.39	15.02	15.29	15.25	643,800
31 Jul 2023	15.66	15.66	15.32	15.40	15.36	762,800
28 Jul 2023	15.56	15.70	15.48	15.58	15.54	703,700
27 Jul 2023	15.51	15.69	15.51	15.55	15.51	790,400
26 Jul 2023	15.70	15.72	15.46	15.52	15.48	575,000
25 Jul 2023	15.58	15.65	15.50	15.60	15.56	616,800
25 Jul 2023	0.035 Dividend
24 Jul 2023	15.69	15.78	15.49	15.66	15.58	519,000
21 Jul 2023	15.95	15.99	15.64	15.68	15.60	577,100
20 Jul 2023	15.95	16.06	15.78	15.80	15.72	703,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,076.19-11.05(-0.36%)

Nikkei32,858.31-587.59(-1.76%)

Hang Seng16,345.89-117.37(-0.71%)

FTSE 1007,481.22-34.16(-0.45%)

Bitcoin USD43,730.23-56.11(-0.13%)

CMC Crypto 200891.36+648.68(+267.30%)

Krispy Kreme, Inc. (DNUT)

Straits Times Index
3,076.19
-11.05(-0.36%)

Nikkei
32,858.31
-587.59(-1.76%)

Hang Seng
16,345.89
-117.37(-0.71%)

FTSE 100
7,481.22
-34.16(-0.45%)

Bitcoin USD
43,730.23
-56.11(-0.13%)

CMC Crypto 200
891.36
+648.68(+267.30%)