2m 2m 2m 2m 2m 2m 2m
KRISPY KREME (DNUT)
NASDAQ
$3.52+$0.02 (+0.43%)
Price as of Jun 23, 2026 4:38 PM EDT- $603.4MMarket Cap
- 33.59%1-Year Change
- Grocery StoresIndustry
KRISPY KREME (DNUT)
$3.52+$0.02 (+0.43%)
- 1 Month+7.03%Low Price$3.27High Price$4.31
- 3 Months+0.29%Low Price$3.16High Price$4.31
- 1 Year+33.59%Low Price$2.57High Price$4.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.60 | 3.67 | 3.47 | 3.50 | -3.58% | 2,794,141 |
06/18/2026 | 3.80 | 3.85 | 3.61 | 3.63 | -3.97% | 2,004,836 |
06/17/2026 | 3.84 | 3.90 | 3.73 | 3.78 | -1.82% | 2,064,132 |
06/16/2026 | 3.98 | 4.02 | 3.84 | 3.85 | -3.51% | 1,713,544 |
06/15/2026 | 4.34 | 4.34 | 3.94 | 3.99 | -7.42% | 3,076,607 |
06/12/2026 | 4.25 | 4.55 | 4.25 | 4.31 | +2.62% | 5,973,975 |
06/11/2026 | 3.88 | 4.23 | 3.81 | 4.20 | +7.69% | 4,837,362 |
06/10/2026 | 3.73 | 3.99 | 3.71 | 3.90 | +4.56% | 3,025,119 |
06/09/2026 | 3.70 | 3.89 | 3.69 | 3.73 | +0.81% | 2,500,829 |
06/08/2026 | 3.47 | 3.80 | 3.46 | 3.70 | +5.41% | 3,981,332 |
06/05/2026 | 3.55 | 3.61 | 3.45 | 3.51 | +7.34% | 3,956,074 |
06/04/2026 | 3.35 | 3.40 | 3.26 | 3.27 | -0.91% | 1,756,902 |
06/03/2026 | 3.33 | 3.39 | 3.28 | 3.30 | -1.49% | 2,106,062 |
06/02/2026 | 3.50 | 3.50 | 3.35 | 3.35 | -5.10% | 1,874,348 |
06/01/2026 | 3.54 | 3.55 | 3.36 | 3.53 | +0.28% | 2,688,715 |
05/29/2026 | 3.64 | 3.68 | 3.49 | 3.52 | +2.92% | 3,125,650 |
05/28/2026 | 3.39 | 3.47 | 3.36 | 3.42 | +0.29% | 1,884,938 |
05/27/2026 | 3.37 | 3.44 | 3.33 | 3.41 | +1.19% | 1,847,216 |
05/26/2026 | 3.28 | 3.37 | 3.27 | 3.37 | +3.06% | 2,156,696 |
05/22/2026 | 3.30 | 3.31 | 3.21 | 3.27 | -1.80% | 1,576,597 |
05/21/2026 | 3.29 | 3.35 | 3.20 | 3.33 | +0.30% | 1,679,854 |
05/20/2026 | 3.22 | 3.36 | 3.16 | 3.32 | +3.43% | 2,020,609 |
05/19/2026 | 3.15 | 3.29 | 3.10 | 3.21 | +1.58% | 2,152,142 |
05/18/2026 | 3.24 | 3.35 | 3.12 | 3.16 | -2.17% | 2,964,899 |
05/15/2026 | 3.24 | 3.33 | 3.20 | 3.23 | -0.62% | 2,451,718 |
05/14/2026 | 3.32 | 3.43 | 3.23 | 3.25 | -1.81% | 2,653,765 |
05/13/2026 | 3.25 | 3.32 | 3.21 | 3.31 | +0.91% | 2,474,495 |
05/12/2026 | 3.38 | 3.43 | 3.25 | 3.28 | -2.96% | 2,620,861 |
05/11/2026 | 3.57 | 3.58 | 3.36 | 3.38 | -6.11% | 3,536,094 |
05/08/2026 | 3.65 | 3.76 | 3.59 | 3.60 | -1.10% | 2,830,721 |
05/07/2026 | 4.03 | 4.09 | 3.54 | 3.64 | -1.09% | 5,333,037 |
05/07/2026 |
-$0.05 Earnings | |||||
05/06/2026 | 3.72 | 3.78 | 3.66 | 3.68 | +0.27% | 2,683,981 |
05/05/2026 | 3.73 | 3.82 | 3.64 | 3.67 | -1.61% | 1,957,715 |
05/04/2026 | 3.81 | 3.86 | 3.68 | 3.73 | -2.36% | 1,918,780 |
05/01/2026 | 3.94 | 3.94 | 3.77 | 3.82 | -3.05% | 2,045,720 |
04/30/2026 | 3.67 | 3.99 | 3.64 | 3.94 | +7.95% | 2,380,588 |
04/29/2026 | 3.78 | 3.78 | 3.63 | 3.65 | -3.44% | 1,897,909 |
04/28/2026 | 4.02 | 4.06 | 3.75 | 3.78 | -5.97% | 2,040,791 |
04/27/2026 | 3.97 | 4.07 | 3.88 | 4.02 | +2.29% | 2,576,219 |
04/24/2026 | 3.80 | 3.94 | 3.74 | 3.93 | +2.88% | 1,661,053 |
04/23/2026 | 4.07 | 4.11 | 3.79 | 3.82 | -5.45% | 1,631,465 |
04/22/2026 | 4.00 | 4.16 | 3.98 | 4.04 | +1.51% | 2,462,553 |
04/21/2026 | 3.95 | 4.40 | 3.88 | 3.98 | +1.53% | 4,471,541 |
04/20/2026 | 3.57 | 3.94 | 3.55 | 3.92 | +8.59% | 3,460,469 |
04/17/2026 | 3.61 | 3.64 | 3.56 | 3.61 | +1.69% | 1,962,777 |
04/16/2026 | 3.46 | 3.64 | 3.45 | 3.55 | +2.60% | 2,379,612 |
04/15/2026 | 3.33 | 3.47 | 3.32 | 3.46 | +4.22% | 1,997,873 |
04/14/2026 | 3.30 | 3.37 | 3.28 | 3.32 | +0.30% | 1,157,878 |
04/13/2026 | 3.28 | 3.36 | 3.24 | 3.31 | -0.30% | 1,484,631 |
04/10/2026 | 3.36 | 3.39 | 3.30 | 3.32 | -1.48% | 1,119,336 |
04/09/2026 | 3.31 | 3.38 | 3.25 | 3.37 | +1.20% | 1,428,294 |
04/08/2026 | 3.44 | 3.49 | 3.29 | 3.33 | +0.30% | 1,542,691 |
04/07/2026 | 3.41 | 3.43 | 3.25 | 3.32 | -3.77% | 1,548,318 |
04/06/2026 | 3.38 | 3.52 | 3.38 | 3.45 | +1.47% | 1,153,415 |
04/02/2026 | 3.36 | 3.43 | 3.32 | 3.40 | +0.59% | 1,500,841 |
04/01/2026 | 3.40 | 3.46 | 3.33 | 3.38 | -0.29% | 1,547,933 |
03/31/2026 | 3.40 | 3.45 | 3.32 | 3.39 | +0.30% | 1,552,047 |
03/30/2026 | 3.27 | 3.40 | 3.23 | 3.38 | +4.64% | 2,036,521 |
03/27/2026 | 3.38 | 3.41 | 3.21 | 3.23 | -5.56% | 1,694,991 |
03/26/2026 | 3.42 | 3.55 | 3.37 | 3.42 | +2.09% | 2,999,631 |
03/25/2026 | 3.45 | 3.48 | 3.19 | 3.35 | -1.18% | 2,222,455 |
03/24/2026 | 3.33 | 3.43 | 3.32 | 3.39 | +1.19% | 1,450,839 |
03/23/2026 | 3.50 | 3.57 | 3.33 | 3.35 | -4.01% | 2,218,906 |
03/20/2026 | 3.76 | 3.77 | 3.47 | 3.49 | -7.18% | 2,158,379 |
03/19/2026 | 3.60 | 3.79 | 3.57 | 3.76 | +3.58% | 2,705,211 |
03/18/2026 | 3.62 | 3.71 | 3.58 | 3.63 | +1.11% | 1,339,024 |
03/17/2026 | 3.44 | 3.73 | 3.42 | 3.59 | +4.36% | 2,713,048 |
03/16/2026 | 3.32 | 3.45 | 3.32 | 3.44 | +5.20% | 2,142,802 |
03/13/2026 | 3.23 | 3.29 | 3.18 | 3.27 | +1.87% | 2,029,612 |
03/12/2026 | 3.25 | 3.25 | 3.14 | 3.21 | -1.53% | 2,235,059 |
03/11/2026 | 3.44 | 3.45 | 3.22 | 3.26 | -5.78% | 2,805,238 |
03/10/2026 | 3.42 | 3.57 | 3.35 | 3.46 | +1.17% | 2,054,044 |
03/09/2026 | 3.44 | 3.50 | 3.34 | 3.42 | -2.56% | 2,092,123 |
03/06/2026 | 3.54 | 3.58 | 3.44 | 3.51 | -3.04% | 1,295,127 |
03/05/2026 | 3.66 | 3.76 | 3.56 | 3.62 | -2.16% | 1,641,409 |
03/04/2026 | 3.55 | 3.76 | 3.53 | 3.70 | +4.82% | 2,213,466 |
03/03/2026 | 3.39 | 3.55 | 3.34 | 3.53 | +0.86% | 3,011,503 |
03/02/2026 | 3.62 | 3.75 | 3.48 | 3.50 | -6.67% | 2,893,486 |
02/27/2026 | 3.67 | 3.77 | 3.44 | 3.75 | -1.83% | 4,606,680 |
02/26/2026 | 3.67 | 4.13 | 3.64 | 3.82 | +27.76% | 19,099,854 |
02/26/2026 |
$0.09 Earnings | |||||
02/25/2026 | 2.97 | 3.01 | 2.93 | 2.99 | +1.01% | 1,820,986 |
02/24/2026 | 2.99 | 3.01 | 2.92 | 2.96 | -0.34% | 1,844,367 |
02/23/2026 | 2.98 | 3.01 | 2.90 | 2.97 | -1.98% | 1,708,493 |
02/20/2026 | 2.96 | 3.05 | 2.91 | 3.03 | +1.68% | 1,568,569 |
02/19/2026 | 3.01 | 3.01 | 2.90 | 2.98 | -0.67% | 1,189,166 |
02/18/2026 | 2.91 | 3.09 | 2.88 | 3.00 | +2.74% | 1,707,578 |
02/17/2026 | 2.97 | 2.97 | 2.88 | 2.92 | -1.02% | 1,617,543 |
02/13/2026 | 3.00 | 3.05 | 2.92 | 2.95 | -1.34% | 2,101,284 |
02/12/2026 | 3.02 | 3.03 | 2.93 | 2.99 | -0.99% | 1,872,224 |
02/11/2026 | 3.05 | 3.06 | 2.98 | 3.02 | -1.31% | 2,099,906 |
02/10/2026 | 3.09 | 3.14 | 3.03 | 3.06 | -0.97% | 1,514,716 |
02/09/2026 | 3.19 | 3.20 | 3.06 | 3.09 | -2.22% | 1,772,973 |
02/06/2026 | 3.14 | 3.30 | 3.14 | 3.16 | +0.64% | 1,929,547 |
02/05/2026 | 3.23 | 3.26 | 3.11 | 3.14 | -3.68% | 1,508,204 |
02/04/2026 | 3.15 | 3.31 | 3.13 | 3.26 | +4.82% | 1,982,370 |
02/03/2026 | 3.11 | 3.22 | 3.03 | 3.11 | -0.32% | 2,220,942 |
02/02/2026 | 3.14 | 3.19 | 3.10 | 3.12 | -0.95% | 1,763,788 |
01/30/2026 | 3.11 | 3.18 | 3.07 | 3.15 | +0.64% | 1,630,801 |