-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
-7.16% -
3 MONTH PERFORMANCE
-2.98% -
6 MONTH PERFORMANCE
-10.63% -
YEAR-TO-DATE PERFORMANCE
-28.69% -
1 YEAR PERFORMANCE
-17.48%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.90 | $10.77 (-1.19%) | $11.01 | $10.61 | 1.19 M | $1.83 B |
| 11/15/2024 | $11.15 | $10.89 (-2.33%) | $11.28 | $10.87 | 1.15 M | $1.85 B |
| 11/14/2024 | $10.97 | $11.08 (1%) | $11.35 | $10.89 | 1.37 M | $1.88 B |
| 11/13/2024 | $11.24 | $10.88 (-3.2%) | $11.25 | $10.85 | 2.13 M | $1.85 B |
| 11/12/2024 | $11.52 | $11.31 (-1.82%) | $11.53 | $11.18 | 2.36 M | $1.92 B |
| 11/11/2024 | $11.50 | $11.61 (0.96%) | $11.81 | $11.48 | 1.90 M | $1.97 B |
| 11/08/2024 | $11.65 | $11.43 (-1.89%) | $12.21 | $11.42 | 2.60 M | $1.94 B |
| 11/07/2024 | $11.22 | $11.86 (5.7%) | $12.27 | $11.00 | 6.59 M | $2.01 B |
| 11/06/2024 | $12.50 | $12.42 (-0.64%) | $12.68 | $12.29 | 2.77 M | $2.11 B |
| 11/05/2024 | $11.75 | $12.21 (3.91%) | $12.22 | $11.73 | 2.03 M | $2.07 B |
| 11/04/2024 | $11.50 | $11.82 (2.78%) | $11.84 | $11.50 | 1.67 M | $2.00 B |
| 11/01/2024 | $11.47 | $11.53 (0.52%) | $11.74 | $11.45 | 1.90 M | $1.95 B |
| 10/31/2024 | $11.21 | $11.37 (1.43%) | $11.45 | $11.02 | 1.64 M | $1.92 B |
| 10/30/2024 | $11.54 | $11.20 (-2.95%) | $11.65 | $11.19 | 1.63 M | $1.89 B |
| 10/29/2024 | $11.57 | $11.50 (-0.61%) | $11.82 | $11.46 | 1.11 M | $1.94 B |
| 10/28/2024 | $11.61 | $11.65 (0.34%) | $11.75 | $11.47 | 954,085 | $1.97 B |
| 10/25/2024 | $11.71 | $11.52 (-1.62%) | $11.82 | $11.48 | 856,200 | $1.95 B |
| 10/24/2024 | $11.49 | $11.64 (1.31%) | $11.70 | $11.47 | 1.04 M | $1.97 B |
| 10/23/2024 | $11.61 | $11.43 (-1.55%) | $11.69 | $11.42 | 749,700 | $1.93 B |
| 10/22/2024 | $11.46 | $11.69 (2.01%) | $11.71 | $11.42 | 1.01 M | $1.98 B |
| 10/21/2024 | $11.60 | $11.47 (-1.12%) | $11.68 | $11.43 | 1.19 M | $1.94 B |
| 10/18/2024 | $11.50 | $11.59 (0.78%) | $11.65 | $11.35 | 1.00 M | $1.96 B |
| 10/17/2024 | $11.46 | $11.47 (0.09%) | $11.50 | $11.29 | 667,700 | $1.94 B |
| 10/16/2024 | $11.38 | $11.49 (0.97%) | $11.57 | $11.31 | 1.32 M | $1.94 B |
| 10/15/2024 | $10.90 | $11.30 (3.67%) | $11.43 | $10.90 | 1.45 M | $1.91 B |
| 10/14/2024 | $11.02 | $10.91 (-1%) | $11.03 | $10.84 | 1.16 M | $1.84 B |
| 10/11/2024 | $11.17 | $11.03 (-1.25%) | $11.50 | $11.03 | 1.53 M | $1.87 B |
| 10/10/2024 | $10.63 | $11.12 (4.61%) | $11.14 | $10.56 | 1.35 M | $1.88 B |
| 10/09/2024 | $10.70 | $10.63 (-0.65%) | $10.84 | $10.63 | 916,095 | $1.80 B |
| 10/08/2024 | $10.56 | $10.70 (1.33%) | $10.72 | $10.50 | 841,944 | $1.81 B |
| 10/07/2024 | $10.92 | $10.52 (-3.66%) | $10.95 | $10.36 | 1.93 M | $1.78 B |
| 10/04/2024 | $11.00 | $10.89 (-1%) | $11.19 | $10.88 | 1.33 M | $1.84 B |
| 10/03/2024 | $10.49 | $10.87 (3.62%) | $10.89 | $10.43 | 1.00 M | $1.84 B |
| 10/02/2024 | $10.50 | $10.61 (1.05%) | $10.62 | $10.27 | 1.05 M | $1.79 B |
| 10/01/2024 | $10.74 | $10.52 (-2.05%) | $10.75 | $10.51 | 1.12 M | $1.78 B |
| 09/30/2024 | $10.90 | $10.74 (-1.47%) | $11.05 | $10.56 | 2.01 M | $1.82 B |
| 09/27/2024 | $11.22 | $10.92 (-2.67%) | $11.23 | $10.92 | 1.37 M | $1.85 B |
| 09/26/2024 | $11.15 | $11.11 (-0.36%) | $11.44 | $11.10 | 1.14 M | $1.88 B |
| 09/25/2024 | $11.34 | $11.08 (-2.29%) | $11.36 | $11.03 | 1.19 M | $1.87 B |
| 09/24/2024 | $11.64 | $11.37 (-2.32%) | $11.69 | $11.34 | 1.23 M | $1.92 B |
| 09/23/2024 | $12.01 | $11.64 (-3.08%) | $12.01 | $11.63 | 1.35 M | $1.97 B |
| 09/20/2024 | $12.14 | $12.02 (-0.99%) | $12.15 | $11.94 | 1.58 M | $2.03 B |
| 09/19/2024 | $12.45 | $12.22 (-1.85%) | $12.46 | $12.15 | 1.09 M | $2.07 B |
| 09/18/2024 | $12.29 | $12.20 (-0.73%) | $12.49 | $12.08 | 1.08 M | $2.06 B |
| 09/17/2024 | $12.29 | $12.40 (0.9%) | $12.54 | $12.25 | 1.35 M | $2.10 B |
| 09/16/2024 | $11.77 | $12.19 (3.57%) | $12.31 | $11.74 | 1.48 M | $2.06 B |
| 09/13/2024 | $11.64 | $11.75 (0.95%) | $11.93 | $11.57 | 1.25 M | $1.99 B |
| 09/12/2024 | $11.29 | $11.52 (2.04%) | $11.53 | $11.16 | 1.11 M | $1.95 B |
| 09/11/2024 | $11.55 | $11.25 (-2.6%) | $11.55 | $11.15 | 1.38 M | $1.90 B |
| 09/10/2024 | $11.45 | $11.58 (1.14%) | $11.65 | $11.38 | 1.03 M | $1.96 B |
| 09/09/2024 | $11.53 | $11.47 (-0.52%) | $11.66 | $11.34 | 1.06 M | $1.94 B |
| 09/06/2024 | $11.46 | $11.53 (0.61%) | $11.63 | $11.32 | 1.09 M | $1.95 B |
| 09/05/2024 | $11.65 | $11.52 (-1.12%) | $11.65 | $11.34 | 1.18 M | $1.95 B |
| 09/04/2024 | $11.30 | $11.56 (2.3%) | $11.63 | $11.14 | 1.29 M | $1.95 B |
| 09/03/2024 | $11.10 | $11.34 (2.16%) | $11.51 | $11.10 | 1.48 M | $1.92 B |
| 08/30/2024 | $11.12 | $11.27 (1.35%) | $11.31 | $11.01 | 1.57 M | $1.91 B |
| 08/29/2024 | $10.95 | $11.06 (1%) | $11.13 | $10.86 | 1.52 M | $1.87 B |
| 08/28/2024 | $10.86 | $10.86 (0%) | $10.98 | $10.67 | 1.21 M | $1.84 B |
| 08/27/2024 | $10.98 | $10.97 (-0.09%) | $11.02 | $10.76 | 1.06 M | $1.85 B |
| 08/26/2024 | $10.76 | $11.08 (2.97%) | $11.18 | $10.74 | 1.36 M | $1.87 B |
| 08/23/2024 | $10.83 | $10.69 (-1.29%) | $10.90 | $10.64 | 895,944 | $1.81 B |
| 08/22/2024 | $10.88 | $10.73 (-1.38%) | $10.88 | $10.68 | 799,295 | $1.81 B |
| 08/21/2024 | $10.79 | $10.89 (0.93%) | $11.04 | $10.75 | 1.02 M | $1.84 B |
| 08/20/2024 | $11.06 | $10.76 (-2.71%) | $11.06 | $10.76 | 1.14 M | $1.82 B |
| 08/19/2024 | $11.10 | $11.06 (-0.36%) | $11.24 | $11.00 | 1.77 M | $1.87 B |