5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
+10.32%
6 MONTH PERFORMANCE
-6.81%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
-9.28%
Krispy Kreme Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.58 | $4.97 (39.02%) | $5.01 | $3.54 | 15.62 M | |
| 11/04/2026 | $3.33 | $3.52 (5.71%) | $3.52 | $3.33 | 4.35 M | $607.47 M |
| 11/03/2026 | $3.38 | $3.27 (-3.25%) | $3.38 | $3.24 | 3.43 M | $564.33 M |
| 11/02/2026 | $3.29 | $3.39 (3.04%) | $3.51 | $3.29 | 6.11 M | $585.04 M |
| 10/30/2026 | $3.22 | $3.28 (1.86%) | $3.30 | $3.21 | 3.76 M | $566.06 M |
| 10/29/2026 | $3.09 | $3.20 (3.56%) | $3.21 | $3.06 | 3.70 M | $552.25 M |
| 10/28/2026 | $2.91 | $3.05 (4.81%) | $3.07 | $2.90 | 3.86 M | $526.36 M |
| 10/27/2026 | $2.88 | $2.91 (1.04%) | $2.92 | $2.82 | 3.06 M | $502.20 M |
| 10/26/2026 | $2.86 | $2.88 (0.7%) | $2.91 | $2.82 | 4.29 M | $497.02 M |
| 10/23/2026 | $2.93 | $2.82 (-3.75%) | $2.93 | $2.81 | 3.98 M | $486.67 M |
| 10/22/2026 | $2.87 | $2.95 (2.79%) | $2.96 | $2.86 | 3.48 M | $509.11 M |
| 10/21/2026 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.86 | 2.46 M | $497.02 M |
| 10/20/2026 | $2.95 | $2.97 (0.68%) | $3.00 | $2.93 | 1.28 M | $512.56 M |
| 10/19/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.90 | 1.95 M | $509.11 M |
| 10/16/2026 | $3.14 | $3.02 (-3.82%) | $3.17 | $3.01 | 1.40 M | $521.19 M |
| 10/15/2026 | $3.05 | $3.10 (1.64%) | $3.18 | $3.05 | 1.69 M | $534.99 M |
| 10/14/2026 | $3.06 | $3.05 (-0.33%) | $3.11 | $3.00 | 2.07 M | $526.36 M |
| 10/13/2026 | $3.04 | $3.07 (0.99%) | $3.12 | $3.01 | 2.49 M | $529.81 M |
| 10/12/2026 | $2.94 | $3.03 (3.06%) | $3.06 | $2.91 | 2.20 M | $522.91 M |
| 10/09/2026 | $2.99 | $2.96 (-1%) | $3.00 | $2.94 | 1.61 M | $510.83 M |
| 10/08/2026 | $2.90 | $3.01 (3.79%) | $3.02 | $2.90 | 2.29 M | $519.46 M |
| 10/07/2026 | $2.99 | $2.92 (-2.34%) | $3.00 | $2.90 | 1.98 M | $503.93 M |
| 10/06/2026 | $2.90 | $3.02 (4.14%) | $3.05 | $2.90 | 2.25 M | $521.19 M |
| 10/05/2026 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.83 | 1.77 M | $498.75 M |
| 10/02/2026 | $2.92 | $2.89 (-1.03%) | $2.93 | $2.85 | 1.91 M | $498.75 M |
| 10/01/2026 | $2.88 | $2.90 (0.69%) | $2.94 | $2.85 | 2.10 M | $500.48 M |
| 09/30/2026 | $2.93 | $2.87 (-2.05%) | $2.97 | $2.87 | 2.42 M | $495.30 M |
| 09/29/2026 | $2.90 | $2.88 (-0.69%) | $2.97 | $2.87 | 1.73 M | $497.02 M |
| 09/28/2026 | $2.91 | $2.89 (-0.69%) | $2.95 | $2.88 | 1.66 M | $498.75 M |
| 09/25/2026 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.89 | 2.30 M | $498.75 M |
| 09/24/2026 | $3.02 | $2.98 (-1.32%) | $3.06 | $2.98 | 1.58 M | $514.28 M |
| 09/23/2026 | $3.07 | $3.02 (-1.63%) | $3.07 | $2.99 | 1.40 M | $521.19 M |
| 09/22/2026 | $3.05 | $3.07 (0.66%) | $3.13 | $3.04 | 2.59 M | $529.81 M |
| 09/21/2026 | $3.04 | $3.01 (-0.99%) | $3.06 | $2.98 | 2.74 M | $519.46 M |
| 09/18/2026 | $3.02 | $3.02 (0%) | $3.07 | $3.02 | 3.44 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 |
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.
