5 DAY PERFORMANCE
+55.79%
1 MONTH PERFORMANCE
+13.73%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-15.89%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-23.34%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.47 | $5.55 (1.37%) | $5.71 | $5.40 | 3.49 M | $929.84 M |
| 03/11/2025 | $5.91 | $5.41 (-8.46%) | $5.92 | $5.31 | 6.29 M | $919.64 M |
| 03/10/2025 | $6.12 | $5.90 (-3.59%) | $6.17 | $5.86 | 2.85 M | $1.00 B |
| 03/07/2025 | $5.88 | $6.22 (5.78%) | $6.32 | $5.86 | 4.26 M | $1.06 B |
| 03/06/2025 | $5.94 | $5.84 (-1.68%) | $5.96 | $5.77 | 3.39 M | $992.74 M |
| 03/05/2025 | $6.07 | $5.96 (-1.81%) | $6.18 | $5.91 | 3.43 M | $1.01 B |
| 03/04/2025 | $6.05 | $6.04 (-0.17%) | $6.23 | $5.85 | 4.77 M | $1.03 B |
| 03/03/2025 | $6.31 | $6.11 (-3.17%) | $6.50 | $6.11 | 3.97 M | $1.04 B |
| 02/28/2025 | $6.25 | $6.21 (-0.64%) | $6.51 | $6.01 | 5.99 M | $1.06 B |
| 02/27/2025 | $5.99 | $6.20 (3.51%) | $6.41 | $5.88 | 9.00 M | $1.05 B |
| 02/26/2025 | $7.00 | $5.97 (-14.71%) | $7.01 | $5.95 | 17.31 M | $1.01 B |
| 02/25/2025 | $6.46 | $7.13 (10.37%) | $7.29 | $6.35 | 13.51 M | $1.21 B |
| 02/24/2025 | $9.17 | $9.13 (-0.44%) | $9.27 | $9.00 | 2.72 M | $1.55 B |
| 02/21/2025 | $9.36 | $9.15 (-2.24%) | $9.43 | $9.09 | 1.91 M | $1.56 B |
| 02/20/2025 | $9.06 | $9.27 (2.32%) | $9.39 | $9.05 | 1.35 M | $1.57 B |
| 02/19/2025 | $9.06 | $9.11 (0.55%) | $9.15 | $8.99 | 1.72 M | $1.55 B |
| 02/18/2025 | $8.59 | $9.11 (6.05%) | $9.31 | $8.57 | 3.16 M | $1.55 B |
| 02/14/2025 | $8.80 | $8.55 (-2.84%) | $8.88 | $8.47 | 1.75 M | $1.45 B |
| 02/13/2025 | $8.56 | $8.72 (1.87%) | $8.73 | $8.41 | 1.79 M | $1.48 B |
| 02/12/2025 | $8.74 | $8.52 (-2.52%) | $8.87 | $8.47 | 1.52 M | $1.44 B |
| 02/11/2025 | $8.40 | $8.87 (5.6%) | $8.90 | $8.34 | 2.04 M | $1.50 B |
| 02/10/2025 | $8.63 | $8.43 (-2.32%) | $8.63 | $8.41 | 1.91 M | $1.43 B |
| 02/07/2025 | $8.84 | $8.62 (-2.49%) | $8.85 | $8.53 | 1.45 M | $1.46 B |
| 02/06/2025 | $8.78 | $8.89 (1.25%) | $9.00 | $8.72 | 1.46 M | $1.51 B |
| 02/05/2025 | $8.72 | $8.75 (0.34%) | $8.89 | $8.64 | 1.90 M | $1.48 B |
| 02/04/2025 | $8.93 | $8.77 (-1.79%) | $8.98 | $8.75 | 1.33 M | $1.49 B |
| 02/03/2025 | $8.88 | $8.87 (-0.11%) | $9.02 | $8.71 | 1.34 M | $1.50 B |
| 01/31/2025 | $9.11 | $9.07 (-0.44%) | $9.26 | $9.01 | 1.74 M | $1.54 B |
| 01/30/2025 | $9.19 | $9.12 (-0.76%) | $9.31 | $9.05 | 1.18 M | $1.55 B |
| 01/29/2025 | $9.08 | $9.16 (0.88%) | $9.19 | $9.06 | 967,949 | $1.55 B |
| 01/28/2025 | $9.33 | $9.13 (-2.14%) | $9.36 | $9.07 | 1.18 M | $1.55 B |
| 01/27/2025 | $9.02 | $9.38 (3.99%) | $9.56 | $8.94 | 2.85 M | $1.59 B |
| 01/24/2025 | $8.75 | $8.94 (2.17%) | $9.01 | $8.68 | 1.55 M | $1.52 B |
| 01/23/2025 | $8.65 | $8.78 (1.5%) | $8.84 | $8.53 | 1.66 M | $1.49 B |
| 01/22/2025 | $8.58 | $8.70 (1.4%) | $8.80 | $8.46 | 1.72 M | $1.48 B |
| 01/21/2025 | $8.57 | $8.61 (0.47%) | $8.85 | $8.53 | 2.86 M | $1.46 B |
| 01/17/2025 | $8.63 | $8.58 (-0.58%) | $8.63 | $8.44 | 2.82 M | $1.46 B |
| 01/16/2025 | $8.90 | $8.58 (-3.6%) | $8.90 | $8.57 | 2.74 M | $1.46 B |
| 01/15/2025 | $9.19 | $8.94 (-2.72%) | $9.19 | $8.86 | 2.26 M | $1.52 B |
| 01/14/2025 | $9.18 | $8.99 (-2.07%) | $9.21 | $8.78 | 1.52 M | $1.52 B |
| 01/13/2025 | $9.21 | $9.17 (-0.43%) | $9.22 | $8.95 | 1.56 M | $1.56 B |
| 01/10/2025 | $9.28 | $9.26 (-0.22%) | $9.41 | $9.19 | 1.38 M | $1.57 B |
| 01/08/2025 | $9.58 | $9.32 (-2.71%) | $9.61 | $9.32 | 1.65 M | $1.58 B |
| 01/07/2025 | $9.73 | $9.70 (-0.31%) | $9.80 | $9.61 | 1.11 M | $1.65 B |
| 01/06/2025 | $9.81 | $9.69 (-1.22%) | $9.98 | $9.66 | 1.27 M | $1.64 B |
| 01/03/2025 | $9.80 | $9.82 (0.2%) | $9.85 | $9.65 | 997,039 | $1.67 B |
| 01/02/2025 | $9.96 | $9.73 (-2.31%) | $10.05 | $9.68 | 1.30 M | $1.65 B |
| 12/31/2024 | $9.63 | $9.93 (3.12%) | $10.06 | $9.62 | 1.49 M | $1.68 B |
| 12/30/2024 | $9.69 | $9.55 (-1.44%) | $9.72 | $9.55 | 1.57 M | $1.62 B |
| 12/27/2024 | $9.71 | $9.78 (0.72%) | $9.94 | $9.68 | 1.77 M | $1.66 B |
| 12/26/2024 | $9.67 | $9.73 (0.62%) | $9.78 | $9.54 | 1.43 M | $1.65 B |
| 12/24/2024 | $9.52 | $9.69 (1.79%) | $9.75 | $9.50 | 1.19 M | $1.64 B |
| 12/23/2024 | $9.44 | $9.48 (0.42%) | $9.65 | $9.34 | 1.65 M | $1.61 B |
| 12/20/2024 | $9.65 | $9.46 (-1.97%) | $9.68 | $9.30 | 5.32 M | $1.60 B |
| 12/19/2024 | $9.75 | $9.74 (-0.1%) | $9.82 | $9.58 | 1.84 M | $1.65 B |
| 12/18/2024 | $9.79 | $9.69 (-1.02%) | $10.04 | $9.60 | 2.17 M | $1.64 B |
| 12/17/2024 | $9.67 | $9.73 (0.62%) | $9.94 | $9.62 | 1.62 M | $1.65 B |
| 12/16/2024 | $9.85 | $9.70 (-1.52%) | $9.93 | $9.67 | 1.88 M | $1.65 B |
| 12/13/2024 | $10.04 | $9.88 (-1.59%) | $10.07 | $9.84 | 1.11 M | $1.68 B |
| 12/12/2024 | $10.09 | $10.07 (-0.2%) | $10.40 | $10.03 | 1.32 M | $1.71 B |
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.
