5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
+8.23%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
-21.56%
Krispy Kreme Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.72 | $3.69 (-0.94%) | $3.78 | $3.66 | 2.47 M | $645.46 M |
| 05/05/2026 | $3.73 | $3.67 (-1.61%) | $3.82 | $3.64 | 1.96 M | $629.17 M |
| 05/04/2026 | $3.81 | $3.73 (-2.1%) | $3.86 | $3.68 | 1.92 M | $639.46 M |
| 05/01/2026 | $3.94 | $3.82 (-3.05%) | $3.94 | $3.77 | 2.05 M | $654.89 M |
| 04/30/2026 | $3.67 | $3.94 (7.36%) | $3.99 | $3.64 | 2.38 M | $675.46 M |
| 04/29/2026 | $3.78 | $3.65 (-3.44%) | $3.78 | $3.63 | 1.90 M | $625.74 M |
| 04/28/2026 | $4.02 | $3.78 (-5.97%) | $4.06 | $3.75 | 2.04 M | $648.03 M |
| 04/27/2026 | $3.97 | $4.02 (1.26%) | $4.07 | $3.88 | 2.58 M | $689.17 M |
| 04/24/2026 | $3.80 | $3.93 (3.42%) | $3.94 | $3.74 | 1.66 M | $673.74 M |
| 04/23/2026 | $4.07 | $3.82 (-6.14%) | $4.11 | $3.79 | 1.63 M | $654.89 M |
| 04/22/2026 | $4.00 | $4.04 (1%) | $4.16 | $3.98 | 2.46 M | $692.60 M |
| 04/21/2026 | $3.95 | $3.98 (0.76%) | $4.39 | $3.88 | 4.47 M | $682.32 M |
| 04/20/2026 | $3.57 | $3.92 (9.8%) | $3.94 | $3.55 | 3.46 M | $672.03 M |
| 04/17/2026 | $3.61 | $3.61 (0%) | $3.64 | $3.56 | 1.96 M | $618.88 M |
| 04/16/2026 | $3.46 | $3.55 (2.6%) | $3.64 | $3.45 | 2.38 M | $608.60 M |
| 04/15/2026 | $3.33 | $3.46 (3.9%) | $3.47 | $3.32 | 2.00 M | $593.17 M |
| 04/14/2026 | $3.30 | $3.32 (0.61%) | $3.37 | $3.28 | 1.16 M | $569.17 M |
| 04/13/2026 | $3.28 | $3.31 (0.91%) | $3.36 | $3.24 | 1.48 M | $567.45 M |
| 04/10/2026 | $3.36 | $3.32 (-1.19%) | $3.39 | $3.30 | 1.12 M | $569.17 M |
| 04/09/2026 | $3.31 | $3.37 (1.81%) | $3.38 | $3.25 | 1.43 M | $577.74 M |
| 04/08/2026 | $3.44 | $3.33 (-3.2%) | $3.49 | $3.29 | 1.54 M | $570.88 M |
| 04/07/2026 | $3.41 | $3.32 (-2.64%) | $3.43 | $3.25 | 1.55 M | $569.17 M |
| 04/06/2026 | $3.38 | $3.45 (2.07%) | $3.52 | $3.38 | 1.15 M | $591.45 M |
| 04/02/2026 | $3.36 | $3.40 (1.19%) | $3.43 | $3.32 | 1.50 M | $582.88 M |
| 04/01/2026 | $3.40 | $3.38 (-0.59%) | $3.46 | $3.33 | 1.55 M | $579.45 M |
| 03/31/2026 | $3.40 | $3.39 (-0.29%) | $3.45 | $3.32 | 1.55 M | $581.17 M |
| 03/30/2026 | $3.27 | $3.38 (3.36%) | $3.40 | $3.23 | 2.04 M | $579.45 M |
| 03/27/2026 | $3.38 | $3.23 (-4.44%) | $3.41 | $3.21 | 1.70 M | $553.74 M |
| 03/26/2026 | $3.42 | $3.42 (0%) | $3.55 | $3.37 | 3.00 M | $586.31 M |
| 03/25/2026 | $3.45 | $3.35 (-2.9%) | $3.48 | $3.19 | 2.22 M | $574.31 M |
| 03/24/2026 | $3.33 | $3.39 (1.8%) | $3.43 | $3.32 | 1.45 M | $581.17 M |
| 03/23/2026 | $3.50 | $3.35 (-4.29%) | $3.57 | $3.33 | 2.22 M | $574.31 M |
| 03/20/2026 | $3.76 | $3.49 (-7.18%) | $3.77 | $3.47 | 2.16 M | $598.31 M |
| 03/19/2026 | $3.60 | $3.76 (4.44%) | $3.79 | $3.57 | 2.71 M | $644.60 M |
| 03/18/2026 | $3.62 | $3.63 (0.28%) | $3.71 | $3.58 | 1.34 M | $622.31 M |
| 03/17/2026 | $3.44 | $3.59 (4.36%) | $3.73 | $3.42 | 2.71 M | $615.46 M |
| 03/16/2026 | $3.32 | $3.44 (3.61%) | $3.45 | $3.32 | 2.14 M | $589.74 M |
| 03/13/2026 | $3.23 | $3.27 (1.24%) | $3.29 | $3.18 | 2.03 M | $560.60 M |
| 03/12/2026 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.14 | 2.24 M | $550.31 M |
| 03/11/2026 | $3.44 | $3.26 (-5.23%) | $3.45 | $3.22 | 2.81 M | $558.88 M |
| 03/10/2026 | $3.42 | $3.46 (1.17%) | $3.57 | $3.35 | 2.05 M | $593.17 M |
| 03/09/2026 | $3.44 | $3.42 (-0.58%) | $3.50 | $3.34 | 2.09 M | $586.31 M |
| 03/06/2026 | $3.54 | $3.51 (-0.85%) | $3.58 | $3.44 | 1.30 M | $601.74 M |
| 03/05/2026 | $3.66 | $3.62 (-1.09%) | $3.76 | $3.56 | 1.64 M | $620.60 M |
| 03/04/2026 | $3.55 | $3.70 (4.23%) | $3.76 | $3.53 | 2.21 M | $634.31 M |
| 03/03/2026 | $3.39 | $3.53 (4.13%) | $3.55 | $3.34 | 3.01 M | $605.17 M |
| 03/02/2026 | $3.62 | $3.50 (-3.31%) | $3.75 | $3.48 | 2.89 M | $600.03 M |
| 02/27/2026 | $3.67 | $3.75 (2.18%) | $3.77 | $3.44 | 4.61 M | $642.89 M |
| 02/26/2026 | $3.67 | $3.82 (4.09%) | $4.13 | $3.64 | 19.10 M | $654.89 M |
| 02/25/2026 | $2.97 | $2.99 (0.67%) | $3.01 | $2.93 | 1.82 M | $512.59 M |
| 02/24/2026 | $2.99 | $2.96 (-1%) | $3.01 | $2.92 | 1.84 M | $507.45 M |
| 02/23/2026 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.90 | 1.71 M | $509.16 M |
| 02/20/2026 | $2.96 | $3.03 (2.36%) | $3.05 | $2.91 | 1.57 M | $518.63 M |
| 02/19/2026 | $3.01 | $2.98 (-1%) | $3.01 | $2.90 | 1.19 M | $510.07 M |
| 02/18/2026 | $2.91 | $3.00 (3.09%) | $3.09 | $2.88 | 1.71 M | $513.49 M |
| 02/17/2026 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.88 | 1.62 M | $499.80 M |
| 02/13/2026 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.92 | 2.10 M | $504.93 M |
| 02/12/2026 | $3.02 | $2.99 (-0.99%) | $3.03 | $2.93 | 1.87 M | $511.78 M |
| 02/11/2026 | $3.05 | $3.02 (-0.98%) | $3.06 | $2.98 | 2.10 M | $516.92 M |
| 02/10/2026 | $3.09 | $3.06 (-0.97%) | $3.14 | $3.03 | 1.51 M | $523.76 M |
| 02/09/2026 | $3.19 | $3.09 (-3.13%) | $3.20 | $3.06 | 1.77 M | $528.90 M |
| 02/06/2026 | $3.14 | $3.16 (0.64%) | $3.30 | $3.14 | 1.93 M | $540.88 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.
