Krispy Kreme Inc (DNUT) Historical Stock Data
11.04 ↑0.15 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNUT is up 0.26% a day on average. There have been 17 days where Krispy Kreme Inc closed green and 13 days where DNUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.90 | 11.04 | ↑$0.14 (1.28%) | 10.80 | 11.11 | 828.69K |
| 2024-11-20 | 10.77 | 10.89 | ↑$0.12 (1.11%) | 10.74 | 10.96 | 790.33K |
| 2024-11-19 | 10.69 | 10.83 | ↑$0.14 (1.31%) | 10.63 | 10.87 | 1.14M |
| 2024-11-18 | 10.90 | 10.77 | ↓$0.13 (-1.19%) | 10.61 | 11.01 | 1.20M |
| 2024-11-15 | 11.15 | 10.89 | ↓$0.26 (-2.33%) | 10.87 | 11.28 | 1.15M |
| 2024-11-14 | 10.97 | 11.08 | ↑$0.11 (1.00%) | 10.89 | 11.35 | 1.37M |
| 2024-11-13 | 11.24 | 10.88 | ↓$0.36 (-3.20%) | 10.85 | 11.25 | 2.13M |
| 2024-11-12 | 11.52 | 11.31 | ↓$0.21 (-1.82%) | 11.18 | 11.53 | 2.36M |
| 2024-11-11 | 11.50 | 11.61 | ↑$0.11 (0.96%) | 11.48 | 11.81 | 1.90M |
| 2024-11-08 | 11.65 | 11.43 | ↓$0.23 (-1.93%) | 11.42 | 12.21 | 2.60M |
| 2024-11-07 | 11.22 | 11.86 | ↑$0.64 (5.66%) | 11.00 | 12.27 | 6.59M |
| 2024-11-06 | 12.50 | 12.42 | ↓$0.08 (-0.64%) | 12.29 | 12.68 | 2.77M |
| 2024-11-05 | 11.75 | 12.21 | ↑$0.46 (3.91%) | 11.73 | 12.22 | 2.03M |
| 2024-11-04 | 11.50 | 11.82 | ↑$0.32 (2.78%) | 11.50 | 11.84 | 1.67M |
| 2024-11-01 | 11.47 | 11.53 | ↑$0.06 (0.52%) | 11.45 | 11.74 | 1.90M |
| 2024-10-31 | 11.21 | 11.37 | ↑$0.16 (1.43%) | 11.02 | 11.45 | 1.64M |
| 2024-10-30 | 11.54 | 11.20 | ↓$0.34 (-2.95%) | 11.19 | 11.65 | 1.63M |
| 2024-10-29 | 11.57 | 11.50 | ↓$0.07 (-0.61%) | 11.46 | 11.82 | 1.11M |
| 2024-10-28 | 11.64 | 11.65 | ↑$0.01 (0.09%) | 11.47 | 11.75 | 0.94M |
| 2024-10-25 | 11.71 | 11.52 | ↓$0.19 (-1.62%) | 11.48 | 11.82 | 854.89K |
| 2024-10-24 | 11.49 | 11.64 | ↑$0.15 (1.31%) | 11.47 | 11.70 | 1.04M |
| 2024-10-23 | 11.61 | 11.43 | ↓$0.18 (-1.55%) | 11.42 | 11.69 | 749.61K |
| 2024-10-22 | 11.46 | 11.69 | ↑$0.23 (2.01%) | 11.42 | 11.71 | 1.01M |
| 2024-10-21 | 11.60 | 11.47 | ↓$0.13 (-1.12%) | 11.43 | 11.68 | 1.19M |
| 2024-10-18 | 11.50 | 11.59 | ↑$0.09 (0.78%) | 11.35 | 11.65 | 1M |
| 2024-10-17 | 11.46 | 11.47 | ↑$0.01 (0.09%) | 11.29 | 11.50 | 667.65K |
| 2024-10-16 | 11.38 | 11.49 | ↑$0.11 (0.97%) | 11.31 | 11.57 | 1.32M |
| 2024-10-15 | 10.90 | 11.30 | ↑$0.40 (3.67%) | 10.90 | 11.43 | 1.45M |
| 2024-10-14 | 11.02 | 10.91 | ↓$0.11 (-1.00%) | 10.84 | 11.03 | 1.16M |
| 2024-10-11 | 11.17 | 11.03 | ↓$0.14 (-1.25%) | 11.03 | 11.50 | 1.53M |
Create an account or log in to view more rows.
$DNUT fake wall lets break it
$DNUT i hate money so im buying
$DNUT swing puts
$DNUT lmao wtf was that
$DNUT i like the stock
$DNUT death cross will complete today
$DNUT no pain no gain
$DNUT the FOMO will be epic
$DNUT when is the casino going to reopen. I want some money
$DNUT cup and handle dont play