Krispy Kreme Inc (DNUT) Historical Stock Data
9.46 ↓0.28 (-2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNUT is down -0.68% a day on average. There have been 10 days where Krispy Kreme Inc closed green and 20 days where DNUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.65 | 9.46 | ↓$0.19 (-1.97%) | 9.30 | 9.68 | 5.32M |
| 2024-12-19 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.58 | 9.83 | 1.84M |
| 2024-12-18 | 9.79 | 9.69 | ↓$0.10 (-1.02%) | 9.60 | 10.04 | 2.17M |
| 2024-12-17 | 9.67 | 9.73 | ↑$0.06 (0.62%) | 9.62 | 9.94 | 1.62M |
| 2024-12-16 | 9.85 | 9.70 | ↓$0.15 (-1.52%) | 9.67 | 9.93 | 1.88M |
| 2024-12-13 | 10.04 | 9.88 | ↓$0.16 (-1.59%) | 9.84 | 10.07 | 1.11M |
| 2024-12-12 | 10.09 | 10.07 | ↓$0.02 (-0.20%) | 10.03 | 10.40 | 1.32M |
| 2024-12-11 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.79 | 10.15 | 2.39M |
| 2024-12-10 | 10.15 | 10.11 | ↓$0.04 (-0.39%) | 9.87 | 10.23 | 1.71M |
| 2024-12-09 | 10.29 | 10.14 | ↓$0.15 (-1.46%) | 10.14 | 10.43 | 2.12M |
| 2024-12-06 | 10.48 | 10.23 | ↓$0.25 (-2.39%) | 10.23 | 10.52 | 1.68M |
| 2024-12-05 | 10.73 | 10.43 | ↓$0.30 (-2.80%) | 10.41 | 10.78 | 1.69M |
| 2024-12-04 | 10.83 | 10.73 | ↓$0.10 (-0.92%) | 10.62 | 10.90 | 1.77M |
| 2024-12-03 | 10.88 | 10.89 | ↑$0.01 (0.09%) | 10.75 | 10.98 | 1.06M |
| 2024-12-02 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.88 | 11.08 | 1.24M |
| 2024-11-29 | 10.99 | 11.02 | ↑$0.03 (0.27%) | 10.96 | 11.21 | 700.89K |
| 2024-11-27 | 11.03 | 10.99 | ↓$0.04 (-0.36%) | 10.91 | 11.13 | 863.97K |
| 2024-11-26 | 11.05 | 10.92 | ↓$0.13 (-1.18%) | 10.86 | 11.10 | 1.04M |
| 2024-11-25 | 11.20 | 11.13 | ↓$0.07 (-0.62%) | 11.09 | 11.28 | 1.25M |
| 2024-11-22 | 11.07 | 11.15 | ↑$0.08 (0.72%) | 11.05 | 11.22 | 0.95M |
| 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 |
Create an account or log in to view more rows.
$DNUT This is just getting warmed up.
$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