5 DAY PERFORMANCE
+9.97%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
+0.00%
Krispy Kreme Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.04 | $3.03 (-0.25%) | $3.04 | $3.00 | 1.06 M | |
| 09/18/2026 | $3.02 | $3.02 (0%) | $3.07 | $3.02 | 3.43 M | $521.19 M |
| 09/17/2026 | $3.13 | $3.05 (-2.56%) | $3.16 | $3.04 | 2.51 M | $526.36 M |
| 09/16/2026 | $3.12 | $3.11 (-0.32%) | $3.17 | $3.10 | 1.65 M | $536.72 M |
| 09/15/2026 | $3.20 | $3.12 (-2.5%) | $3.22 | $3.10 | 2.19 M | $538.44 M |
| 09/14/2026 | $3.25 | $3.20 (-1.54%) | $3.27 | $3.17 | 1.64 M | $552.25 M |
| 09/11/2026 | $3.23 | $3.21 (-0.62%) | $3.27 | $3.21 | 1.37 M | $553.98 M |
| 09/10/2026 | $3.22 | $3.20 (-0.62%) | $3.24 | $3.17 | 1.80 M | $552.25 M |
| 09/09/2026 | $3.28 | $3.21 (-2.13%) | $3.31 | $3.20 | 1.55 M | $553.98 M |
| 09/08/2026 | $3.40 | $3.31 (-2.65%) | $3.41 | $3.28 | 2.22 M | $571.23 M |
| 09/04/2026 | $3.31 | $3.38 (2.11%) | $3.45 | $3.29 | 1.73 M | $583.31 M |
| 09/03/2026 | $3.48 | $3.34 (-4.02%) | $3.49 | $3.33 | 2.15 M | $576.41 M |
| 09/02/2026 | $3.35 | $3.48 (3.88%) | $3.53 | $3.35 | 2.15 M | $600.57 M |
| 09/01/2026 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.32 | 2.08 M | $579.86 M |
| 08/31/2026 | $3.45 | $3.42 (-0.87%) | $3.47 | $3.34 | 4.58 M | $590.22 M |
| 08/28/2026 | $3.40 | $3.47 (2.06%) | $3.53 | $3.40 | 1.58 M | $598.85 M |
| 08/27/2026 | $3.40 | $3.42 (0.59%) | $3.49 | $3.34 | 1.85 M | $590.22 M |
| 08/26/2026 | $3.55 | $3.44 (-3.1%) | $3.57 | $3.42 | 1.89 M | $593.67 M |
| 08/25/2026 | $3.59 | $3.56 (-0.84%) | $3.66 | $3.54 | 2.02 M | $614.38 M |
| 08/24/2026 | $3.61 | $3.61 (0%) | $3.70 | $3.58 | 2.40 M | $623.01 M |
| 08/21/2026 | $3.55 | $3.59 (1.13%) | $3.66 | $3.52 | 3.48 M | $619.56 M |
| 08/20/2026 | $3.53 | $3.54 (0.28%) | $3.57 | $3.35 | 3.26 M | $610.93 M |
| 08/19/2026 | $3.29 | $3.50 (6.38%) | $3.58 | $3.27 | 4.46 M | $604.02 M |
| 08/18/2026 | $3.21 | $3.24 (0.93%) | $3.26 | $3.13 | 3.31 M | $559.15 M |
| 08/17/2026 | $3.32 | $3.20 (-3.61%) | $3.33 | $3.17 | 2.85 M | $552.25 M |
| 08/14/2026 | $3.27 | $3.33 (1.83%) | $3.54 | $3.27 | 4.01 M | $574.68 M |
| 08/13/2026 | $3.31 | $3.28 (-0.91%) | $3.44 | $3.28 | 2.81 M | $566.06 M |
| 08/12/2026 | $3.11 | $3.30 (6.11%) | $3.33 | $3.08 | 5.00 M | $569.51 M |
| 08/11/2026 | $3.16 | $3.09 (-2.22%) | $3.19 | $3.08 | 2.82 M | $533.27 M |
| 08/10/2026 | $3.34 | $3.14 (-5.99%) | $3.35 | $3.13 | 3.99 M | $541.89 M |
| 08/07/2026 | $3.23 | $3.34 (3.41%) | $3.46 | $3.23 | 4.44 M | $576.41 M |
| 08/06/2026 | $3.20 | $3.23 (0.94%) | $3.32 | $3.08 | 4.84 M | $557.43 M |
| 08/05/2026 | $3.10 | $3.10 (0%) | $3.17 | $3.08 | 4.04 M | $534.99 M |
| 08/04/2026 | $3.09 | $3.08 (-0.32%) | $3.12 | $3.03 | 3.36 M | $531.54 M |
| 08/03/2026 | $3.18 | $3.06 (-3.77%) | $3.24 | $3.05 | 3.70 M | $528.09 M |
| 07/31/2026 | $3.21 | $3.18 (-0.93%) | $3.26 | $3.17 | 1.94 M | $547.02 M |
| 07/30/2026 | $3.26 | $3.21 (-1.53%) | $3.29 | $3.20 | 1.89 M | $552.18 M |
| 07/29/2026 | $3.24 | $3.26 (0.62%) | $3.32 | $3.22 | 1.83 M | $560.78 M |
| 07/28/2026 | $3.27 | $3.27 (0%) | $3.35 | $3.24 | 2.04 M | $562.50 M |
| 07/27/2026 | $3.18 | $3.26 (2.52%) | $3.27 | $3.18 | 1.55 M | $560.78 M |
| 07/24/2026 | $3.12 | $3.15 (0.96%) | $3.23 | $3.11 | 2.23 M | $541.86 M |
| 07/23/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.08 | 2.96 M | $534.98 M |
| 07/22/2026 | $3.18 | $3.17 (-0.31%) | $3.21 | $3.15 | 1.60 M | $545.30 M |
| 07/21/2026 | $3.19 | $3.19 (0%) | $3.22 | $3.13 | 3.17 M | $548.74 M |
| 07/20/2026 | $3.31 | $3.20 (-3.32%) | $3.32 | $3.16 | 3.19 M | $550.46 M |
| 07/17/2026 | $3.43 | $3.30 (-3.79%) | $3.48 | $3.29 | 2.23 M | $567.66 M |
| 07/16/2026 | $3.34 | $3.41 (2.1%) | $3.46 | $3.32 | 2.00 M | $586.58 M |
| 07/15/2026 | $3.35 | $3.32 (-0.9%) | $3.38 | $3.26 | 3.69 M | $571.10 M |
| 07/14/2026 | $3.49 | $3.33 (-4.58%) | $3.50 | $3.32 | 3.03 M | $572.82 M |
| 07/13/2026 | $3.48 | $3.47 (-0.29%) | $3.52 | $3.40 | 1.90 M | $596.91 M |
| 07/10/2026 | $3.42 | $3.44 (0.58%) | $3.50 | $3.38 | 2.25 M | $591.75 M |
| 07/09/2026 | $3.42 | $3.42 (0%) | $3.50 | $3.38 | 1.84 M | $588.30 M |
| 07/08/2026 | $3.31 | $3.44 (3.93%) | $3.49 | $3.30 | 2.94 M | $591.75 M |
| 07/07/2026 | $3.44 | $3.32 (-3.49%) | $3.60 | $3.28 | 3.73 M | $571.10 M |
| 07/06/2026 | $3.53 | $3.48 (-1.42%) | $3.60 | $3.40 | 4.11 M | $598.63 M |
| 07/02/2026 | $3.69 | $3.51 (-4.88%) | $3.74 | $3.46 | 2.90 M | $603.79 M |
| 07/01/2026 | $3.55 | $3.72 (4.79%) | $3.74 | $3.51 | 2.05 M | $639.91 M |
| 06/30/2026 | $3.45 | $3.53 (2.32%) | $3.58 | $3.45 | 1.67 M | $607.23 M |
| 06/29/2026 | $3.55 | $3.47 (-2.25%) | $3.58 | $3.39 | 4.94 M | $596.91 M |
| 06/26/2026 | $3.51 | $3.54 (0.85%) | $3.60 | $3.49 | 3.13 M | $608.95 M |
| 06/25/2026 | $3.69 | $3.56 (-3.52%) | $3.78 | $3.56 | 2.69 M | $612.39 M |
| 06/24/2026 | $3.47 | $3.73 (7.49%) | $3.81 | $3.47 | 3.25 M | $641.63 M |
| 06/23/2026 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.40 | 2.35 M | $593.47 M |
| 06/22/2026 | $3.60 | $3.50 (-2.78%) | $3.67 | $3.47 | 2.79 M | $602.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
