DNUT - Krispy Kreme Inc
5.35
-0.195 -3.645%
Share volume: 2,706,871
Last Updated: 03-13-2025
Retail/Retail – Food Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.54
-0.20
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.52 | $5.52 | $5.55 | $5.55 | $5.32 | $5.32 | $5.35 | $5.35 | 2,706,871 | $2,706,871.00 |
| 03-12-2025 | $5.47 | $5.47 | $5.71 | $5.71 | $5.40 | $5.40 | $5.55 | $5.55 | 4,443,228 | $4,443,228.00 |
| 03-11-2025 | $5.91 | $5.91 | $5.92 | $5.92 | $5.31 | $5.31 | $5.41 | $5.41 | 6,300,741 | $6,300,741.00 |
| 03-10-2025 | $6.12 | $6.12 | $6.17 | $6.17 | $5.86 | $5.86 | $5.90 | $5.90 | 2,852,460 | $2,852,460.00 |
| 03-07-2025 | $5.88 | $5.88 | $6.32 | $6.32 | $5.86 | $5.86 | $6.22 | $6.22 | 4,256,087 | $4,256,087.00 |
| 03-06-2025 | $5.94 | $5.94 | $5.96 | $5.96 | $5.77 | $5.77 | $5.84 | $5.84 | 3,387,909 | $3,387,909.00 |
| 03-05-2025 | $6.07 | $6.07 | $6.18 | $6.18 | $5.91 | $5.91 | $5.96 | $5.96 | 3,433,759 | $3,433,759.00 |
| 03-04-2025 | $6.05 | $6.05 | $6.23 | $6.23 | $5.85 | $5.85 | $6.04 | $6.04 | 4,771,795 | $4,771,795.00 |
| 03-03-2025 | $6.31 | $6.31 | $6.50 | $6.50 | $6.11 | $6.11 | $6.11 | $6.11 | 3,966,300 | $3,966,300.00 |
| 02-28-2025 | $6.25 | $6.25 | $6.51 | $6.51 | $6.01 | $6.01 | $6.21 | $6.21 | 5,989,497 | $5,951,723.00 |