Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,173.93
+34.17(+1.09%)
S&P 500
3,951.57
+34.93(+0.89%)
Dow
32,244.58
+382.60(+1.20%)
Nasdaq
11,675.54
+45.02(+0.39%)
BTC-USD
28,006.63
-196.27(-0.70%)
CMC Crypto 200
607.82
+8.15(+1.36%)

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.22

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	14.22	14.48	14.20	14.22	14.22	582,200
17 Mar 2023	14.20	14.49	14.14	14.22	14.22	1,192,900
16 Mar 2023	14.21	14.61	14.20	14.31	14.31	829,400
15 Mar 2023	13.93	14.47	13.90	14.35	14.35	937,300
14 Mar 2023	13.60	14.15	13.56	14.12	14.12	960,500
13 Mar 2023	13.10	13.72	13.07	13.38	13.38	786,100
10 Mar 2023	13.42	13.64	13.21	13.30	13.30	762,700
09 Mar 2023	13.40	13.62	13.40	13.45	13.45	640,800
08 Mar 2023	13.43	13.51	13.27	13.39	13.39	474,900
07 Mar 2023	13.68	13.77	13.45	13.50	13.50	601,000
06 Mar 2023	13.53	13.85	13.52	13.68	13.68	743,100
03 Mar 2023	13.34	13.81	13.34	13.50	13.50	990,400
02 Mar 2023	12.90	13.42	12.73	13.32	13.32	1,070,200
01 Mar 2023	13.00	13.38	12.95	12.97	12.97	1,604,700
28 Feb 2023	12.96	13.09	12.81	13.01	13.01	664,300
27 Feb 2023	13.01	13.60	12.85	12.89	12.89	1,357,100
24 Feb 2023	13.03	13.09	12.83	12.89	12.89	435,900
23 Feb 2023	13.35	13.44	12.93	13.14	13.14	635,600
22 Feb 2023	13.07	13.47	13.07	13.40	13.40	696,600
21 Feb 2023	12.96	13.38	12.96	13.11	13.11	646,900
17 Feb 2023	13.59	13.59	12.93	13.11	13.11	833,000
16 Feb 2023	13.00	13.67	12.97	13.58	13.58	1,269,200
15 Feb 2023	13.00	13.25	12.51	13.07	13.07	1,699,700
14 Feb 2023	12.43	12.45	12.13	12.24	12.24	1,003,900
13 Feb 2023	12.25	12.59	12.18	12.55	12.55	682,600
10 Feb 2023	12.26	12.30	12.13	12.22	12.22	396,300
09 Feb 2023	12.57	12.63	12.16	12.24	12.24	483,700
08 Feb 2023	12.54	12.63	12.33	12.45	12.45	412,300
07 Feb 2023	12.56	12.61	12.33	12.59	12.59	351,900
06 Feb 2023	12.68	12.86	12.57	12.65	12.65	445,200
03 Feb 2023	12.70	12.93	12.62	12.81	12.81	475,600
02 Feb 2023	12.66	12.89	12.54	12.84	12.84	674,400
01 Feb 2023	12.19	12.71	12.13	12.62	12.62	654,800
31 Jan 2023	12.27	12.36	12.11	12.20	12.20	678,000
30 Jan 2023	12.12	12.29	12.02	12.18	12.18	492,100
27 Jan 2023	11.88	12.19	11.86	12.16	12.16	485,400
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
23 Jan 2023	11.61	12.01	11.61	11.97	11.97	860,900
20 Jan 2023	11.88	12.05	11.60	11.60	11.60	987,900
19 Jan 2023	11.57	11.88	11.52	11.74	11.74	777,700
18 Jan 2023	11.69	11.77	11.50	11.60	11.60	671,300
17 Jan 2023	11.34	11.69	11.26	11.62	11.62	786,100
13 Jan 2023	11.41	11.85	11.41	11.69	11.69	802,000
12 Jan 2023	11.32	11.65	11.32	11.54	11.54	836,400
11 Jan 2023	11.21	11.39	11.16	11.29	11.29	706,900
10 Jan 2023	10.96	11.24	10.95	11.16	11.16	533,000
09 Jan 2023	11.21	11.27	10.94	10.97	10.97	1,149,200
06 Jan 2023	10.87	11.15	10.74	11.13	11.13	910,100
05 Jan 2023	10.60	10.83	10.47	10.77	10.77	815,000
04 Jan 2023	10.47	10.78	10.37	10.65	10.65	730,400
03 Jan 2023	10.49	10.55	10.28	10.45	10.45	1,064,400
30 Dec 2022	10.30	10.41	10.21	10.32	10.32	645,500
29 Dec 2022	10.41	10.52	10.37	10.39	10.39	746,800
28 Dec 2022	10.31	10.56	10.22	10.36	10.36	926,900
27 Dec 2022	10.52	10.59	10.26	10.37	10.37	689,400
23 Dec 2022	10.69	10.70	10.27	10.48	10.48	987,600
22 Dec 2022	10.65	10.90	10.51	10.76	10.76	883,100
21 Dec 2022	11.07	11.07	10.44	10.83	10.83	1,512,200
20 Dec 2022	11.07	11.19	10.39	11.05	11.05	2,507,800
19 Dec 2022	11.66	11.75	11.00	11.15	11.15	2,700,200
16 Dec 2022	13.01	13.06	11.54	11.74	11.74	4,583,600
15 Dec 2022	14.50	14.50	13.06	13.30	13.30	1,891,600
14 Dec 2022	14.63	14.72	14.35	14.54	14.54	752,700
13 Dec 2022	15.12	15.20	14.62	14.62	14.62	805,300
12 Dec 2022	14.25	14.81	14.18	14.80	14.80	669,700
09 Dec 2022	14.58	14.60	14.27	14.27	14.27	537,500
08 Dec 2022	14.48	14.65	14.29	14.64	14.64	685,000
07 Dec 2022	14.82	14.84	14.43	14.43	14.43	1,499,400
06 Dec 2022	15.21	15.32	14.69	14.86	14.86	670,100
05 Dec 2022	15.80	15.82	15.05	15.18	15.18	867,000
02 Dec 2022	14.98	15.83	14.90	15.83	15.83	803,400
01 Dec 2022	15.34	15.46	14.90	14.96	14.96	918,500
30 Nov 2022	15.27	15.47	15.06	15.42	15.42	882,100
29 Nov 2022	15.35	15.40	14.76	15.20	15.20	1,218,200
28 Nov 2022	15.92	16.06	15.31	15.38	15.38	1,106,400
25 Nov 2022	15.92	16.04	15.84	15.98	15.98	308,200
23 Nov 2022	15.77	15.91	15.48	15.89	15.89	613,200
22 Nov 2022	15.78	16.04	15.59	15.77	15.77	1,129,300
21 Nov 2022	15.19	15.88	15.19	15.61	15.61	1,518,500
18 Nov 2022	14.93	15.43	14.87	15.23	15.23	1,713,700
17 Nov 2022	14.49	14.81	14.38	14.71	14.71	1,785,600
16 Nov 2022	14.54	14.76	14.26	14.55	14.55	1,595,400
15 Nov 2022	14.01	14.50	13.94	14.49	14.49	1,153,100
14 Nov 2022	14.30	14.36	14.01	14.17	14.17	1,060,500
11 Nov 2022	14.32	14.46	14.11	14.26	14.26	1,001,700
10 Nov 2022	14.38	14.54	13.97	14.22	14.22	933,900
09 Nov 2022	14.45	14.54	14.16	14.16	14.16	729,800
08 Nov 2022	14.52	14.60	14.43	14.51	14.51	502,300
07 Nov 2022	14.33	14.52	14.24	14.49	14.49	487,600
04 Nov 2022	14.10	14.32	13.89	14.32	14.32	835,600
03 Nov 2022	13.92	14.16	13.84	13.98	13.98	688,100
02 Nov 2022	14.35	14.39	14.00	14.00	14.00	634,600
01 Nov 2022	14.48	14.52	14.35	14.45	14.45	449,700
31 Oct 2022	14.42	14.53	14.26	14.35	14.35	441,300
28 Oct 2022	14.29	14.55	14.22	14.40	14.40	720,300
27 Oct 2022	14.29	14.43	14.14	14.20	14.20	553,400
26 Oct 2022	14.49	14.61	14.11	14.15	14.15	709,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.93+34.17(+1.09%)

S&P 5003,951.57+34.93(+0.89%)

Dow32,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

BTC-USD28,006.63-196.27(-0.70%)

CMC Crypto 200607.82+8.15(+1.36%)

Krispy Kreme, Inc. (DNUT)

Straits Times Index
3,173.93
+34.17(+1.09%)

S&P 500
3,951.57
+34.93(+0.89%)

Dow
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

BTC-USD
28,006.63
-196.27(-0.70%)

CMC Crypto 200
607.82
+8.15(+1.36%)