5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
+7.55%
Krispy Kreme Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.80 | $3.63 (-4.47%) | $3.85 | $3.61 | 2.01 M | $624.43 M |
| 06/17/2026 | $3.84 | $3.78 (-1.56%) | $3.90 | $3.73 | 2.06 M | $650.23 M |
| 06/16/2026 | $3.98 | $3.85 (-3.27%) | $4.02 | $3.84 | 1.71 M | $662.27 M |
| 06/15/2026 | $4.34 | $3.99 (-8.06%) | $4.34 | $3.94 | 3.08 M | $686.36 M |
| 06/12/2026 | $4.25 | $4.31 (1.41%) | $4.55 | $4.25 | 5.97 M | $741.40 M |
| 06/11/2026 | $3.88 | $4.20 (8.25%) | $4.23 | $3.81 | 4.84 M | $722.48 M |
| 06/10/2026 | $3.73 | $3.90 (4.56%) | $3.99 | $3.71 | 3.03 M | $670.87 M |
| 06/09/2026 | $3.70 | $3.73 (0.81%) | $3.89 | $3.69 | 2.50 M | $641.63 M |
| 06/08/2026 | $3.47 | $3.70 (6.63%) | $3.80 | $3.46 | 3.98 M | $636.47 M |
| 06/05/2026 | $3.55 | $3.51 (-1.13%) | $3.61 | $3.45 | 3.96 M | $603.79 M |
| 06/04/2026 | $3.35 | $3.27 (-2.39%) | $3.40 | $3.26 | 1.76 M | $562.50 M |
| 06/03/2026 | $3.33 | $3.30 (-0.9%) | $3.39 | $3.28 | 2.11 M | $567.66 M |
| 06/02/2026 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.35 | 1.87 M | $576.26 M |
| 06/01/2026 | $3.54 | $3.53 (-0.28%) | $3.55 | $3.36 | 2.69 M | $607.23 M |
| 05/29/2026 | $3.64 | $3.52 (-3.3%) | $3.68 | $3.49 | 3.13 M | $605.51 M |
| 05/28/2026 | $3.39 | $3.42 (0.88%) | $3.47 | $3.36 | 1.88 M | $588.30 M |
| 05/27/2026 | $3.37 | $3.41 (1.19%) | $3.44 | $3.33 | 1.85 M | $586.58 M |
| 05/26/2026 | $3.28 | $3.37 (2.74%) | $3.37 | $3.27 | 2.16 M | $579.70 M |
| 05/22/2026 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.21 | 1.58 M | $562.50 M |
| 05/21/2026 | $3.29 | $3.33 (1.22%) | $3.35 | $3.20 | 1.68 M | $572.82 M |
| 05/20/2026 | $3.22 | $3.32 (3.11%) | $3.36 | $3.16 | 2.02 M | $571.10 M |
| 05/19/2026 | $3.15 | $3.21 (1.9%) | $3.29 | $3.10 | 2.15 M | $552.18 M |
| 05/18/2026 | $3.24 | $3.16 (-2.47%) | $3.35 | $3.12 | 2.96 M | $543.58 M |
| 05/15/2026 | $3.24 | $3.23 (-0.31%) | $3.33 | $3.20 | 2.45 M | $555.62 M |
| 05/14/2026 | $3.32 | $3.25 (-2.11%) | $3.43 | $3.23 | 2.65 M | $559.06 M |
| 05/13/2026 | $3.25 | $3.31 (1.85%) | $3.32 | $3.21 | 2.47 M | $569.38 M |
| 05/12/2026 | $3.38 | $3.28 (-2.96%) | $3.43 | $3.25 | 2.62 M | $564.22 M |
| 05/11/2026 | $3.57 | $3.38 (-5.32%) | $3.58 | $3.36 | 3.54 M | $581.42 M |
| 05/08/2026 | $3.65 | $3.60 (-1.37%) | $3.76 | $3.59 | 2.83 M | $619.27 M |
| 05/07/2026 | $4.03 | $3.64 (-9.68%) | $4.09 | $3.54 | 5.33 M | $626.15 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.
