Singapore markets close in 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202313.2913.4412.9913.0013.00619,600
05 Dec 202313.5013.5013.2213.2313.23837,500
04 Dec 202313.2013.4413.1813.4213.42750,900
01 Dec 202312.9513.2312.9513.2313.231,025,800
30 Nov 202313.0013.1112.9813.0013.00773,400
29 Nov 202313.0413.1012.9913.0013.00595,000
28 Nov 202313.0713.1012.9713.0013.00720,500
27 Nov 202313.0013.1412.9913.1013.10734,800
24 Nov 202313.0513.1413.0013.0813.08416,700
22 Nov 202312.8313.0512.8313.0013.00923,900
21 Nov 202312.8512.9312.7212.7912.791,028,900
20 Nov 202312.7713.0012.6112.8712.871,155,500
17 Nov 202313.1813.2213.0213.0413.04946,500
16 Nov 202313.3413.3613.0913.1113.111,036,600
15 Nov 202313.4313.5413.2713.3513.351,089,800
14 Nov 202313.4313.5413.2313.3913.391,402,500
13 Nov 202312.8213.2812.7813.1313.131,283,600
10 Nov 202312.5713.2512.5412.8212.821,909,400
09 Nov 202312.5012.7111.5212.5612.563,850,800
08 Nov 202313.4613.5713.3313.4413.441,311,800
07 Nov 202313.4413.5113.3013.4313.431,059,400
06 Nov 202313.2013.4413.1513.4113.411,037,400
03 Nov 202313.4513.4613.1613.3013.30974,200
02 Nov 202313.1113.4813.0913.2413.24941,400
01 Nov 202312.9613.0612.8213.0313.03930,200
31 Oct 202312.9113.0712.7912.9312.93950,600
30 Oct 202312.5112.9912.4012.8612.861,543,200
27 Oct 202312.9013.1912.8112.8612.861,333,600
26 Oct 202312.7112.8812.6412.8712.87896,500
25 Oct 202312.8312.8812.6012.6712.671,181,400
25 Oct 20230.035 Dividend
24 Oct 202312.7713.0512.7712.9112.88797,900
23 Oct 202312.5213.0912.4512.6812.651,222,600
20 Oct 202312.7112.8812.4012.4812.451,701,600
19 Oct 202312.5513.0012.4312.7312.70990,000
18 Oct 202312.3612.6612.3612.5812.55814,300
17 Oct 202312.2512.6212.2512.4412.411,125,200
16 Oct 202311.8112.3211.7812.2812.251,062,300
13 Oct 202311.7711.7811.6111.7011.671,241,600
12 Oct 202312.0612.0811.7311.8011.771,188,800
11 Oct 202312.4512.5512.0512.0612.031,373,000
10 Oct 202312.4512.6912.4312.4512.42890,000
09 Oct 202312.3112.4312.0612.4212.39757,100
06 Oct 202312.3812.6312.2312.3512.321,150,200
05 Oct 202312.7212.8112.4112.4412.41859,500
04 Oct 202312.5612.8012.4312.7112.68738,400
03 Oct 202312.5112.7312.4312.5112.481,398,800
02 Oct 202312.4012.5512.3012.4312.40950,900
29 Sept 202312.4812.6312.4412.4712.44683,000
28 Sept 202312.1712.4412.0512.3912.36948,000
27 Sept 202312.5012.5712.2712.3512.321,050,600
26 Sept 202312.6812.7212.5312.5312.50761,300
25 Sept 202312.6212.9212.6012.7412.71854,100
22 Sept 202312.8713.0212.7712.7912.76700,400
21 Sept 202312.9613.0112.8512.8812.85659,800
20 Sept 202313.1013.3113.0313.0513.01438,200
19 Sept 202313.1513.2513.0513.1013.06871,300
18 Sept 202313.1213.1813.0313.1813.14761,300
15 Sept 202313.2913.2912.9913.1313.092,174,700
14 Sept 202313.0813.2913.0213.2913.25901,900
13 Sept 202312.8813.1012.8413.0613.021,197,900
12 Sept 202313.1813.3212.8712.8712.84989,500
11 Sept 202313.1713.3113.0713.1913.15990,100
08 Sept 202313.0613.2212.9913.1213.08944,600
07 Sept 202313.1213.1713.0213.0813.04539,400
06 Sept 202313.2413.2413.0313.1413.10637,800
05 Sept 202313.3613.3613.1513.2413.20838,000
01 Sept 202313.4513.5913.3413.3513.31552,700
31 Aug 202313.5513.7713.3713.3913.35814,100
30 Aug 202313.3513.6113.3213.5313.49448,700
29 Aug 202313.1913.3413.1713.3413.30422,000
28 Aug 202313.2213.3113.2013.2413.20564,400
25 Aug 202313.2413.2813.1113.1313.09612,900
24 Aug 202313.3313.3413.1413.1913.15716,600
23 Aug 202313.3513.4513.1513.3713.33509,300
22 Aug 202313.2213.4013.1713.3413.30724,900
21 Aug 202313.0513.2013.0213.1813.141,100,300
18 Aug 202312.8113.1912.8113.0112.971,278,600
17 Aug 202313.2913.3812.9112.9212.881,145,900
16 Aug 202313.2013.3613.1513.2513.21926,700
15 Aug 202312.9613.4412.9013.2713.231,361,900
14 Aug 202312.9413.0712.8612.9912.951,042,400
11 Aug 202312.5613.1712.5112.9512.912,618,500
10 Aug 202313.7713.7712.3312.4312.403,846,600
09 Aug 202314.4614.5114.3114.4014.36702,700
08 Aug 202314.6814.7014.3714.3814.34529,600
07 Aug 202314.9315.0514.7814.7914.75536,100
04 Aug 202314.9015.0814.8214.8414.80587,800
03 Aug 202314.8114.9714.6014.8914.85914,100
02 Aug 202315.1215.1214.7414.8614.82732,600
01 Aug 202315.3915.3915.0215.2915.25643,800
31 Jul 202315.6615.6615.3215.4015.36762,800
28 Jul 202315.5615.7015.4815.5815.54703,700
27 Jul 202315.5115.6915.5115.5515.51790,400
26 Jul 202315.7015.7215.4615.5215.48575,000
25 Jul 202315.5815.6515.5015.6015.56616,800
25 Jul 20230.035 Dividend
24 Jul 202315.6915.7815.4915.6615.58519,000
21 Jul 202315.9515.9915.6415.6815.60577,100
20 Jul 202315.9516.0615.7815.8015.72703,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...