2m 2m 2m 2m 2m 2m 2m
KRISPY KREME (DNUT)
NASDAQ
$3.55-$0.04 (-1.23%)
Price as of Aug 21, 2026 7:46 PM EDT- $622.9MMarket Cap
- -2.97%1-Year Change
- Grocery StoresIndustry
KRISPY KREME (DNUT)
$3.55-$0.04 (-1.23%)
- 1 Month+12.54%Low Price$3.06High Price$3.59
- 3 Months+7.81%Low Price$3.06High Price$4.31
- 1 Year-2.97%Low Price$2.92High Price$4.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.55 | 3.66 | 3.52 | 3.59 | +1.41% | 3,481,044 |
08/20/2026 | 3.53 | 3.57 | 3.35 | 3.54 | +1.14% | 3,228,856 |
08/19/2026 | 3.29 | 3.58 | 3.27 | 3.50 | +8.02% | 4,462,932 |
08/18/2026 | 3.21 | 3.26 | 3.13 | 3.24 | +1.25% | 3,313,803 |
08/17/2026 | 3.32 | 3.33 | 3.17 | 3.20 | -3.90% | 2,847,430 |
08/14/2026 | 3.27 | 3.54 | 3.27 | 3.33 | +1.52% | 4,005,755 |
08/13/2026 | 3.31 | 3.44 | 3.28 | 3.28 | -0.61% | 2,813,485 |
08/12/2026 | 3.11 | 3.33 | 3.08 | 3.30 | +6.80% | 4,996,084 |
08/11/2026 | 3.16 | 3.19 | 3.08 | 3.09 | -1.59% | 2,817,694 |
08/10/2026 | 3.34 | 3.35 | 3.13 | 3.14 | -5.99% | 3,987,283 |
08/07/2026 | 3.23 | 3.46 | 3.23 | 3.34 | +3.41% | 4,443,684 |
08/06/2026 | 3.20 | 3.32 | 3.08 | 3.23 | +4.19% | 4,844,734 |
08/06/2026 |
-$0.03 Earnings | |||||
08/05/2026 | 3.10 | 3.17 | 3.08 | 3.10 | +0.65% | 4,035,538 |
08/04/2026 | 3.09 | 3.12 | 3.03 | 3.08 | +0.65% | 3,359,257 |
08/03/2026 | 3.18 | 3.24 | 3.05 | 3.06 | -3.77% | 3,701,558 |
07/31/2026 | 3.21 | 3.26 | 3.17 | 3.18 | -0.93% | 1,944,931 |
07/30/2026 | 3.26 | 3.29 | 3.20 | 3.21 | -1.53% | 1,889,795 |
07/29/2026 | 3.24 | 3.32 | 3.22 | 3.26 | -0.31% | 1,831,791 |
07/28/2026 | 3.27 | 3.35 | 3.24 | 3.27 | +0.31% | 2,035,681 |
07/27/2026 | 3.18 | 3.27 | 3.18 | 3.26 | +3.49% | 1,554,939 |
07/24/2026 | 3.12 | 3.23 | 3.11 | 3.15 | +1.29% | 2,232,372 |
07/23/2026 | 3.15 | 3.17 | 3.08 | 3.11 | -1.89% | 2,958,346 |
07/22/2026 | 3.18 | 3.21 | 3.15 | 3.17 | -0.63% | 1,596,538 |
07/21/2026 | 3.19 | 3.22 | 3.13 | 3.19 | -0.31% | 3,168,585 |
07/20/2026 | 3.31 | 3.32 | 3.16 | 3.20 | -3.03% | 3,193,243 |
07/17/2026 | 3.43 | 3.48 | 3.29 | 3.30 | -3.23% | 2,234,735 |
07/16/2026 | 3.34 | 3.46 | 3.32 | 3.41 | +2.71% | 2,003,747 |
07/15/2026 | 3.35 | 3.38 | 3.26 | 3.32 | -0.30% | 3,686,987 |
07/14/2026 | 3.49 | 3.50 | 3.32 | 3.33 | -4.03% | 2,983,583 |
07/13/2026 | 3.48 | 3.52 | 3.40 | 3.47 | +0.87% | 1,898,236 |
07/10/2026 | 3.42 | 3.50 | 3.38 | 3.44 | +0.58% | 2,254,570 |
07/09/2026 | 3.42 | 3.50 | 3.38 | 3.42 | -0.58% | 1,835,609 |
07/08/2026 | 3.31 | 3.49 | 3.30 | 3.44 | +3.61% | 2,936,216 |
07/07/2026 | 3.44 | 3.60 | 3.28 | 3.32 | -4.60% | 3,727,462 |
07/06/2026 | 3.53 | 3.60 | 3.40 | 3.48 | -0.85% | 4,113,424 |
07/02/2026 | 3.69 | 3.74 | 3.46 | 3.51 | -5.65% | 2,900,607 |
07/01/2026 | 3.55 | 3.74 | 3.51 | 3.72 | +5.38% | 2,046,767 |
06/30/2026 | 3.45 | 3.58 | 3.45 | 3.53 | +1.73% | 1,672,131 |
06/29/2026 | 3.55 | 3.58 | 3.39 | 3.47 | -1.98% | 4,942,418 |
06/26/2026 | 3.51 | 3.60 | 3.49 | 3.54 | -0.56% | 3,133,925 |
06/25/2026 | 3.69 | 3.78 | 3.56 | 3.56 | -4.56% | 2,689,663 |
06/24/2026 | 3.47 | 3.81 | 3.47 | 3.73 | +8.12% | 3,248,598 |
06/23/2026 | 3.51 | 3.51 | 3.40 | 3.45 | -1.43% | 2,345,525 |
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 |