Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Krispy Kreme, Inc. (DNUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.98 | 11.05 | 10.76 | 10.87 | 10.87 | 1,420,400 |
| 25 Jul 2024 | 10.55 | 10.92 | 10.51 | 10.84 | 10.84 | 1,728,800 |
| 24 Jul 2024 | 10.82 | 10.82 | 10.51 | 10.56 | 10.56 | 1,759,100 |
| 24 Jul 2024 | 0.035 Dividend | |||||
| 23 Jul 2024 | 11.25 | 11.30 | 10.75 | 10.97 | 10.94 | 2,130,500 |
| 22 Jul 2024 | 11.19 | 11.26 | 10.64 | 10.71 | 10.68 | 2,103,500 |
| 19 Jul 2024 | 11.26 | 11.37 | 11.10 | 11.19 | 11.15 | 1,133,400 |
| 18 Jul 2024 | 11.35 | 11.48 | 11.22 | 11.26 | 11.22 | 1,265,600 |
| 17 Jul 2024 | 10.96 | 11.57 | 10.93 | 11.47 | 11.43 | 2,368,900 |
| 16 Jul 2024 | 10.75 | 11.08 | 10.71 | 11.04 | 11.00 | 1,509,200 |
| 15 Jul 2024 | 10.98 | 11.17 | 10.65 | 10.66 | 10.63 | 2,529,700 |
| 12 Jul 2024 | 10.31 | 10.96 | 10.31 | 10.93 | 10.90 | 4,530,200 |
| 11 Jul 2024 | 9.85 | 10.28 | 9.85 | 10.26 | 10.23 | 2,222,200 |
| 10 Jul 2024 | 9.80 | 9.87 | 9.70 | 9.77 | 9.74 | 1,708,100 |
| 09 Jul 2024 | 10.05 | 10.10 | 9.73 | 9.74 | 9.71 | 1,913,800 |
| 08 Jul 2024 | 10.23 | 10.30 | 10.01 | 10.04 | 10.01 | 1,449,100 |
| 05 Jul 2024 | 10.05 | 10.24 | 9.98 | 10.22 | 10.19 | 1,728,300 |
| 03 Jul 2024 | 9.94 | 10.17 | 9.85 | 10.10 | 10.07 | 1,081,100 |
| 02 Jul 2024 | 10.20 | 10.20 | 9.76 | 9.80 | 9.77 | 3,619,600 |
| 01 Jul 2024 | 10.74 | 10.75 | 10.06 | 10.21 | 10.18 | 3,094,600 |
| 28 Jun 2024 | 10.62 | 10.81 | 10.47 | 10.76 | 10.73 | 4,298,000 |
| 27 Jun 2024 | 10.91 | 10.91 | 10.61 | 10.62 | 10.59 | 1,875,700 |
| 26 Jun 2024 | 11.00 | 11.15 | 10.86 | 10.89 | 10.86 | 1,958,600 |
| 25 Jun 2024 | 11.15 | 11.15 | 10.89 | 11.11 | 11.07 | 1,627,200 |
| 24 Jun 2024 | 11.22 | 11.26 | 11.02 | 11.13 | 11.09 | 1,728,100 |
| 21 Jun 2024 | 11.32 | 11.37 | 11.07 | 11.27 | 11.23 | 1,766,900 |
| 20 Jun 2024 | 11.52 | 11.56 | 11.21 | 11.34 | 11.30 | 1,831,400 |
| 18 Jun 2024 | 11.79 | 11.84 | 11.41 | 11.57 | 11.53 | 1,631,900 |
| 17 Jun 2024 | 11.55 | 12.01 | 11.53 | 11.84 | 11.80 | 1,483,500 |
| 14 Jun 2024 | 11.98 | 12.02 | 11.62 | 11.63 | 11.59 | 1,838,500 |
| 13 Jun 2024 | 12.01 | 12.14 | 11.87 | 12.06 | 12.02 | 2,195,000 |
| 12 Jun 2024 | 11.61 | 12.14 | 11.52 | 12.07 | 12.03 | 3,831,100 |
| 11 Jun 2024 | 11.37 | 11.75 | 11.14 | 11.50 | 11.46 | 3,853,100 |
| 10 Jun 2024 | 11.24 | 11.37 | 10.91 | 11.32 | 11.28 | 4,135,200 |
| 07 Jun 2024 | 10.65 | 11.06 | 10.60 | 10.63 | 10.60 | 2,126,500 |
| 06 Jun 2024 | 10.32 | 10.81 | 10.29 | 10.72 | 10.69 | 2,276,800 |
| 05 Jun 2024 | 10.25 | 10.37 | 10.07 | 10.31 | 10.28 | 2,270,900 |
| 04 Jun 2024 | 10.63 | 10.67 | 10.24 | 10.25 | 10.22 | 2,501,800 |
| 03 Jun 2024 | 11.07 | 11.51 | 10.61 | 10.63 | 10.60 | 3,680,500 |
| 31 May 2024 | 10.23 | 10.48 | 10.18 | 10.46 | 10.43 | 2,345,700 |
| 30 May 2024 | 10.10 | 10.20 | 9.98 | 10.16 | 10.13 | 2,345,400 |
| 29 May 2024 | 10.68 | 10.68 | 10.11 | 10.12 | 10.09 | 3,438,500 |
| 28 May 2024 | 11.21 | 11.21 | 10.75 | 10.76 | 10.73 | 2,597,000 |
| 24 May 2024 | 11.31 | 11.35 | 11.13 | 11.15 | 11.11 | 1,497,200 |
| 23 May 2024 | 11.70 | 11.74 | 11.22 | 11.31 | 11.27 | 2,298,100 |
| 22 May 2024 | 11.69 | 11.79 | 11.60 | 11.70 | 11.66 | 1,144,200 |
| 21 May 2024 | 11.96 | 11.97 | 11.65 | 11.69 | 11.65 | 1,793,300 |
| 20 May 2024 | 12.00 | 12.07 | 11.78 | 11.98 | 11.94 | 1,984,200 |
| 17 May 2024 | 11.91 | 12.09 | 11.85 | 12.04 | 12.00 | 1,707,200 |
| 16 May 2024 | 11.90 | 12.07 | 11.68 | 11.92 | 11.88 | 2,194,300 |
| 15 May 2024 | 11.92 | 12.01 | 11.65 | 11.82 | 11.78 | 3,470,200 |
| 14 May 2024 | 12.42 | 12.45 | 11.85 | 11.91 | 11.87 | 4,340,100 |
| 13 May 2024 | 12.98 | 13.10 | 12.28 | 12.32 | 12.28 | 2,726,500 |
| 10 May 2024 | 12.98 | 13.25 | 12.83 | 13.01 | 12.97 | 2,133,700 |
| 09 May 2024 | 13.05 | 13.15 | 12.40 | 12.94 | 12.90 | 4,200,000 |
| 08 May 2024 | 12.71 | 12.97 | 12.57 | 12.71 | 12.67 | 4,345,100 |
| 07 May 2024 | 12.88 | 12.89 | 12.65 | 12.82 | 12.78 | 3,106,900 |
| 06 May 2024 | 12.87 | 12.97 | 12.67 | 12.88 | 12.84 | 1,892,200 |
| 03 May 2024 | 12.88 | 12.91 | 12.51 | 12.66 | 12.62 | 1,686,800 |
| 02 May 2024 | 12.55 | 12.77 | 12.43 | 12.65 | 12.61 | 1,547,100 |
| 01 May 2024 | 12.63 | 12.66 | 12.42 | 12.49 | 12.45 | 1,703,200 |
| 30 Apr 2024 | 12.88 | 12.88 | 12.64 | 12.65 | 12.61 | 1,538,200 |
| 29 Apr 2024 | 13.02 | 13.11 | 12.93 | 13.01 | 12.97 | 1,224,600 |
| 26 Apr 2024 | 13.05 | 13.05 | 12.81 | 12.99 | 12.95 | 1,665,800 |
| 25 Apr 2024 | 12.88 | 13.25 | 12.84 | 13.10 | 13.06 | 2,329,000 |
| 24 Apr 2024 | 13.20 | 13.20 | 12.85 | 13.02 | 12.98 | 2,443,400 |
| 23 Apr 2024 | 13.29 | 13.55 | 13.13 | 13.17 | 13.13 | 2,233,300 |
| 23 Apr 2024 | 0.035 Dividend | |||||
| 22 Apr 2024 | 13.59 | 13.68 | 13.29 | 13.40 | 13.32 | 2,141,400 |
| 19 Apr 2024 | 13.55 | 13.69 | 13.41 | 13.64 | 13.56 | 1,703,900 |
| 18 Apr 2024 | 13.70 | 13.83 | 13.53 | 13.68 | 13.60 | 1,462,800 |
| 17 Apr 2024 | 14.10 | 14.10 | 13.72 | 13.77 | 13.69 | 2,042,900 |
| 16 Apr 2024 | 14.25 | 14.25 | 13.77 | 14.06 | 13.98 | 2,464,000 |
| 15 Apr 2024 | 14.71 | 14.85 | 14.25 | 14.31 | 14.23 | 2,390,400 |
| 12 Apr 2024 | 14.98 | 15.30 | 14.63 | 14.80 | 14.71 | 2,356,000 |
| 11 Apr 2024 | 14.84 | 15.11 | 14.76 | 14.99 | 14.90 | 2,002,900 |
| 10 Apr 2024 | 14.28 | 15.01 | 14.15 | 14.93 | 14.84 | 3,595,800 |
| 09 Apr 2024 | 14.37 | 14.60 | 14.27 | 14.42 | 14.34 | 4,657,900 |
| 08 Apr 2024 | 15.34 | 15.36 | 14.14 | 14.32 | 14.24 | 8,686,700 |
| 05 Apr 2024 | 15.21 | 16.05 | 14.84 | 15.33 | 15.24 | 11,993,600 |
| 04 Apr 2024 | 14.64 | 15.12 | 14.20 | 14.29 | 14.21 | 4,268,500 |
| 03 Apr 2024 | 14.84 | 14.93 | 14.52 | 14.63 | 14.55 | 3,544,800 |
| 02 Apr 2024 | 14.94 | 15.14 | 14.66 | 14.91 | 14.82 | 3,217,300 |
| 01 Apr 2024 | 15.18 | 15.35 | 14.92 | 15.18 | 15.09 | 3,612,100 |
| 28 Mar 2024 | 15.35 | 15.63 | 14.91 | 15.23 | 15.15 | 7,728,700 |
| 27 Mar 2024 | 17.42 | 17.53 | 15.05 | 15.35 | 15.26 | 24,052,100 |
| 26 Mar 2024 | 14.84 | 17.84 | 14.34 | 17.35 | 17.25 | 43,605,700 |
| 25 Mar 2024 | 12.42 | 12.59 | 12.24 | 12.45 | 12.38 | 1,370,500 |
| 22 Mar 2024 | 12.36 | 12.68 | 12.22 | 12.48 | 12.41 | 1,558,400 |
| 21 Mar 2024 | 12.07 | 12.47 | 12.04 | 12.30 | 12.23 | 1,304,200 |
| 20 Mar 2024 | 11.83 | 12.07 | 11.80 | 12.01 | 11.94 | 637,400 |
| 19 Mar 2024 | 11.78 | 11.90 | 11.68 | 11.75 | 11.68 | 768,800 |
| 18 Mar 2024 | 11.82 | 11.91 | 11.72 | 11.79 | 11.72 | 696,000 |
| 15 Mar 2024 | 11.76 | 11.98 | 11.73 | 11.87 | 11.80 | 1,158,900 |
| 14 Mar 2024 | 11.95 | 11.98 | 11.52 | 11.86 | 11.79 | 1,099,900 |
| 13 Mar 2024 | 12.54 | 12.60 | 11.89 | 11.97 | 11.90 | 1,409,800 |
| 12 Mar 2024 | 12.85 | 12.90 | 12.58 | 12.64 | 12.57 | 787,200 |
| 11 Mar 2024 | 12.84 | 12.97 | 12.76 | 12.87 | 12.80 | 611,700 |
| 08 Mar 2024 | 12.94 | 13.11 | 12.82 | 12.93 | 12.86 | 499,800 |
| 07 Mar 2024 | 12.78 | 12.98 | 12.78 | 12.86 | 12.79 | 486,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.