5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+11.83%
6 MONTH PERFORMANCE
+29.45%
YEAR-TO-DATE PERFORMANCE
-61.93%
1 YEAR PERFORMANCE
-63.05%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.19 | $4.29 (2.39%) | $4.33 | $4.19 | 2.72 M | $734.29 M |
| 12/04/2025 | $4.29 | $4.22 (-1.63%) | $4.32 | $4.15 | 3.59 M | $722.31 M |
| 12/03/2025 | $4.08 | $4.34 (6.37%) | $4.34 | $4.08 | 3.16 M | $742.85 M |
| 12/02/2025 | $4.14 | $4.07 (-1.69%) | $4.16 | $4.05 | 2.44 M | $696.64 M |
| 12/01/2025 | $4.09 | $4.14 (1.22%) | $4.26 | $4.01 | 3.08 M | $708.62 M |
| 11/28/2025 | $4.11 | $4.18 (1.7%) | $4.24 | $4.05 | 1.61 M | $715.47 M |
| 11/26/2025 | $3.98 | $4.11 (3.27%) | $4.17 | $3.97 | 3.36 M | $703.48 M |
| 11/25/2025 | $3.66 | $3.98 (8.74%) | $4.00 | $3.63 | 5.38 M | $681.23 M |
| 11/24/2025 | $3.75 | $3.63 (-3.2%) | $3.75 | $3.61 | 3.66 M | $621.33 M |
| 11/21/2025 | $3.67 | $3.73 (1.63%) | $3.79 | $3.61 | 4.23 M | $638.44 M |
| 11/20/2025 | $3.71 | $3.64 (-1.89%) | $3.84 | $3.62 | 3.58 M | $623.04 M |
| 11/19/2025 | $3.82 | $3.67 (-3.93%) | $3.87 | $3.65 | 2.82 M | $628.17 M |
| 11/18/2025 | $3.91 | $3.83 (-2.05%) | $3.94 | $3.73 | 3.99 M | $655.56 M |
| 11/17/2025 | $4.06 | $3.95 (-2.71%) | $4.08 | $3.86 | 3.31 M | $676.10 M |
| 11/14/2025 | $3.87 | $4.08 (5.43%) | $4.12 | $3.86 | 3.80 M | $698.35 M |
| 11/13/2025 | $4.01 | $3.92 (-2.24%) | $4.04 | $3.89 | 4.91 M | $670.96 M |
| 11/12/2025 | $4.42 | $4.03 (-8.82%) | $4.46 | $4.01 | 6.12 M | $689.79 M |
| 11/11/2025 | $4.29 | $4.36 (1.63%) | $4.53 | $4.18 | 7.65 M | $746.28 M |
| 11/10/2025 | $4.21 | $4.29 (1.9%) | $4.35 | $4.12 | 6.57 M | $734.29 M |
| 11/07/2025 | $3.89 | $4.16 (6.94%) | $4.28 | $3.84 | 8.87 M | $712.04 M |
| 11/06/2025 | $4.23 | $3.91 (-7.57%) | $4.50 | $3.90 | 12.14 M | $669.25 M |
| 11/05/2025 | $3.48 | $3.77 (8.33%) | $3.88 | $3.46 | 5.84 M | $645.29 M |
| 11/04/2025 | $3.63 | $3.50 (-3.58%) | $3.64 | $3.49 | 6.39 M | $599.07 M |
| 11/03/2025 | $3.55 | $3.68 (3.66%) | $3.74 | $3.55 | 5.52 M | $629.88 M |
| 10/31/2025 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.46 | 5.51 M | $613.18 M |
| 10/30/2025 | $3.71 | $3.63 (-2.16%) | $3.82 | $3.61 | 4.80 M | $620.01 M |
| 10/29/2025 | $3.99 | $3.79 (-5.01%) | $4.04 | $3.78 | 4.41 M | $647.34 M |
| 10/28/2025 | $4.05 | $4.04 (-0.25%) | $4.18 | $3.99 | 6.47 M | $690.04 M |
| 10/27/2025 | $3.94 | $4.16 (5.58%) | $4.34 | $3.90 | 11.17 M | $710.54 M |
| 10/24/2025 | $4.16 | $3.98 (-4.33%) | $4.24 | $3.60 | 14.50 M | $679.79 M |
| 10/23/2025 | $3.94 | $4.11 (4.31%) | $4.31 | $3.87 | 24.53 M | $702.00 M |
| 10/22/2025 | $4.66 | $4.03 (-13.52%) | $5.11 | $3.88 | 152.84 M | $688.33 M |
| 10/21/2025 | $3.25 | $3.71 (14.15%) | $3.83 | $3.21 | 22.69 M | $633.68 M |
| 10/20/2025 | $3.25 | $3.26 (0.31%) | $3.37 | $3.22 | 2.39 M | $556.81 M |
| 10/17/2025 | $3.33 | $3.22 (-3.3%) | $3.36 | $3.20 | 3.39 M | $549.98 M |
| 10/16/2025 | $3.32 | $3.34 (0.6%) | $3.39 | $3.25 | 4.24 M | $570.48 M |
| 10/15/2025 | $3.54 | $3.30 (-6.78%) | $3.59 | $3.30 | 3.42 M | $563.65 M |
| 10/14/2025 | $3.29 | $3.49 (6.08%) | $3.56 | $3.25 | 4.55 M | $596.10 M |
| 10/13/2025 | $3.32 | $3.36 (1.2%) | $3.36 | $3.25 | 2.47 M | $573.89 M |
| 10/10/2025 | $3.43 | $3.29 (-4.08%) | $3.47 | $3.27 | 4.32 M | $561.94 M |
| 10/09/2025 | $3.49 | $3.43 (-1.72%) | $3.49 | $3.41 | 2.22 M | $585.85 M |
| 10/08/2025 | $3.46 | $3.49 (0.87%) | $3.50 | $3.36 | 4.36 M | $596.10 M |
| 10/07/2025 | $3.66 | $3.43 (-6.28%) | $3.70 | $3.41 | 5.77 M | $585.85 M |
| 10/06/2025 | $3.80 | $3.66 (-3.68%) | $3.81 | $3.65 | 4.53 M | $625.14 M |
| 10/03/2025 | $3.74 | $3.78 (1.07%) | $3.83 | $3.66 | 4.59 M | $645.63 M |
| 10/02/2025 | $3.81 | $3.76 (-1.31%) | $3.85 | $3.65 | 4.10 M | $642.22 M |
| 10/01/2025 | $3.85 | $3.83 (-0.52%) | $3.95 | $3.66 | 4.99 M | $654.17 M |
| 09/30/2025 | $3.59 | $3.87 (7.8%) | $3.88 | $3.56 | 7.31 M | $661.00 M |
| 09/29/2025 | $3.48 | $3.57 (2.59%) | $3.64 | $3.35 | 5.80 M | $609.76 M |
| 09/26/2025 | $3.21 | $3.43 (6.85%) | $3.46 | $3.15 | 6.29 M | $585.85 M |
| 09/25/2025 | $3.30 | $3.26 (-1.21%) | $3.31 | $3.17 | 2.68 M | $556.81 M |
| 09/24/2025 | $3.27 | $3.31 (1.22%) | $3.37 | $3.25 | 2.67 M | $565.35 M |
| 09/23/2025 | $3.36 | $3.26 (-2.98%) | $3.46 | $3.23 | 4.28 M | $556.81 M |
| 09/22/2025 | $3.36 | $3.35 (-0.3%) | $3.42 | $3.25 | 4.33 M | $572.19 M |
| 09/19/2025 | $3.77 | $3.42 (-9.28%) | $3.86 | $3.42 | 9.53 M | $584.14 M |
| 09/18/2025 | $3.35 | $3.64 (8.66%) | $3.70 | $3.26 | 12.09 M | $621.72 M |
| 09/17/2025 | $3.13 | $3.15 (0.64%) | $3.48 | $3.13 | 10.89 M | $538.03 M |
| 09/16/2025 | $3.11 | $3.12 (0.32%) | $3.15 | $3.07 | 1.74 M | $532.90 M |
| 09/15/2025 | $3.16 | $3.13 (-0.95%) | $3.17 | $3.10 | 2.24 M | $534.61 M |
| 09/12/2025 | $3.17 | $3.16 (-0.32%) | $3.24 | $3.08 | 2.55 M | $539.73 M |
| 09/11/2025 | $3.00 | $3.15 (5%) | $3.16 | $2.98 | 2.79 M | $538.03 M |
| 09/10/2025 | $3.07 | $3.00 (-2.28%) | $3.09 | $2.95 | 5.01 M | $512.41 M |
| 09/09/2025 | $3.15 | $3.10 (-1.59%) | $3.16 | $3.06 | 3.25 M | $529.49 M |
| 09/08/2025 | $3.39 | $3.15 (-7.08%) | $3.40 | $3.15 | 4.66 M | $538.03 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.
