5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+19.70%
3 MONTH PERFORMANCE
-26.17%
6 MONTH PERFORMANCE
-64.85%
YEAR-TO-DATE PERFORMANCE
-68.18%
1 YEAR PERFORMANCE
-71.09%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $3.30 | $3.15 (-4.7%) | $3.33 | $3.11 | 1.11 M | |
| 07/11/2025 | $3.34 | $3.33 (-0.3%) | $3.39 | $3.29 | 2.35 M | $567.07 M |
| 07/10/2025 | $3.24 | $3.38 (4.32%) | $3.47 | $3.22 | 2.67 M | $575.58 M |
| 07/09/2025 | $3.33 | $3.28 (-1.5%) | $3.34 | $3.23 | 2.56 M | $558.55 M |
| 07/08/2025 | $3.17 | $3.33 (5.05%) | $3.37 | $3.14 | 3.73 M | $567.07 M |
| 07/07/2025 | $3.30 | $3.13 (-5.15%) | $3.30 | $3.07 | 4.44 M | $533.01 M |
| 07/03/2025 | $3.47 | $3.32 (-4.32%) | $3.48 | $3.25 | 3.34 M | $565.37 M |
| 07/02/2025 | $3.19 | $3.44 (7.84%) | $3.45 | $3.16 | 5.41 M | $585.80 M |
| 07/01/2025 | $2.92 | $3.19 (9.25%) | $3.22 | $2.85 | 9.48 M | $543.23 M |
| 06/30/2025 | $2.70 | $2.91 (7.78%) | $2.96 | $2.69 | 6.28 M | $495.55 M |
| 06/27/2025 | $2.70 | $2.65 (-1.85%) | $2.71 | $2.61 | 4.15 M | $451.27 M |
| 06/26/2025 | $2.61 | $2.67 (2.3%) | $2.68 | $2.56 | 2.46 M | $454.68 M |
| 06/25/2025 | $2.62 | $2.57 (-1.91%) | $2.65 | $2.53 | 2.44 M | $437.65 M |
| 06/24/2025 | $2.64 | $2.60 (-1.52%) | $2.72 | $2.50 | 5.65 M | $442.76 M |
| 06/23/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.57 | 3.44 M | $446.16 M |
| 06/20/2025 | $2.69 | $2.67 (-0.74%) | $2.76 | $2.58 | 5.87 M | $454.68 M |
| 06/18/2025 | $2.70 | $2.67 (-1.11%) | $2.74 | $2.66 | 2.90 M | $454.68 M |
| 06/17/2025 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.70 | 2.72 M | $463.19 M |
| 06/16/2025 | $2.70 | $2.82 (4.44%) | $2.83 | $2.65 | 4.05 M | $480.22 M |
| 06/13/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.63 | 2.65 M | $449.57 M |
| 06/12/2025 | $2.78 | $2.73 (-1.8%) | $2.79 | $2.69 | 2.73 M | $464.89 M |
| 06/11/2025 | $3.01 | $2.80 (-6.98%) | $3.01 | $2.78 | 4.96 M | $476.81 M |
| 06/10/2025 | $3.01 | $2.94 (-2.33%) | $3.07 | $2.92 | 2.49 M | $500.66 M |
| 06/09/2025 | $2.93 | $2.99 (2.05%) | $3.01 | $2.92 | 2.52 M | $509.17 M |
| 06/06/2025 | $2.93 | $2.92 (-0.34%) | $2.96 | $2.86 | 2.35 M | $497.25 M |
| 06/05/2025 | $2.98 | $2.92 (-2.01%) | $3.03 | $2.90 | 2.60 M | $497.25 M |
| 06/04/2025 | $2.97 | $2.97 (0%) | $3.05 | $2.96 | 2.46 M | $505.76 M |
| 06/03/2025 | $2.85 | $2.96 (3.86%) | $2.99 | $2.77 | 2.89 M | $504.06 M |
| 06/02/2025 | $2.89 | $2.86 (-1.04%) | $2.91 | $2.84 | 2.59 M | $487.03 M |
| 05/30/2025 | $2.92 | $2.89 (-1.03%) | $2.93 | $2.86 | 2.09 M | $492.14 M |
| 05/29/2025 | $2.90 | $2.93 (1.03%) | $2.97 | $2.87 | 2.09 M | $498.95 M |
| 05/28/2025 | $2.96 | $2.91 (-1.69%) | $2.98 | $2.88 | 2.61 M | $495.55 M |
| 05/27/2025 | $2.97 | $2.98 (0.34%) | $3.08 | $2.92 | 3.72 M | $507.47 M |
| 05/23/2025 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.85 | 2.77 M | $495.55 M |
| 05/22/2025 | $2.95 | $2.95 (0%) | $3.00 | $2.90 | 3.12 M | $502.36 M |
| 05/21/2025 | $3.11 | $2.96 (-4.82%) | $3.14 | $2.96 | 3.08 M | $504.06 M |
| 05/20/2025 | $3.14 | $3.14 (0%) | $3.18 | $3.10 | 3.86 M | $534.71 M |
| 05/19/2025 | $3.10 | $3.13 (0.97%) | $3.15 | $3.03 | 4.12 M | $533.01 M |
| 05/16/2025 | $3.21 | $3.17 (-1.25%) | $3.29 | $3.16 | 4.20 M | $539.82 M |
| 05/15/2025 | $3.09 | $3.21 (3.88%) | $3.24 | $3.04 | 5.25 M | $546.63 M |
| 05/14/2025 | $3.20 | $3.07 (-4.06%) | $3.24 | $2.99 | 6.69 M | $522.79 M |
| 05/13/2025 | $3.13 | $3.21 (2.56%) | $3.31 | $3.04 | 8.93 M | $546.63 M |
| 05/12/2025 | $2.82 | $3.09 (9.57%) | $3.18 | $2.80 | 16.61 M | $526.20 M |
| 05/09/2025 | $3.27 | $2.73 (-16.51%) | $3.30 | $2.58 | 31.90 M | $464.89 M |
| 05/08/2025 | $3.03 | $3.26 (7.59%) | $3.61 | $3.02 | 30.55 M | $555.15 M |
| 05/07/2025 | $4.40 | $4.33 (-1.59%) | $4.44 | $4.20 | 4.87 M | $736.05 M |
| 05/06/2025 | $4.29 | $4.36 (1.63%) | $4.42 | $4.17 | 2.33 M | $741.15 M |
| 05/05/2025 | $4.30 | $4.27 (-0.7%) | $4.36 | $4.23 | 1.97 M | $725.85 M |
| 05/02/2025 | $4.22 | $4.31 (2.13%) | $4.39 | $4.18 | 3.03 M | $732.65 M |
| 05/01/2025 | $4.12 | $4.22 (2.43%) | $4.33 | $4.12 | 2.72 M | $717.35 M |
| 04/30/2025 | $4.06 | $4.10 (0.99%) | $4.14 | $3.98 | 2.57 M | $696.95 M |
| 04/29/2025 | $4.15 | $4.14 (-0.24%) | $4.18 | $4.07 | 2.65 M | $703.75 M |
| 04/28/2025 | $4.29 | $4.19 (-2.33%) | $4.38 | $4.11 | 2.63 M | $712.25 M |
| 04/25/2025 | $4.24 | $4.33 (2.12%) | $4.37 | $4.20 | 2.25 M | $736.05 M |
| 04/24/2025 | $4.55 | $4.30 (-5.49%) | $4.55 | $4.24 | 3.21 M | $730.95 M |
| 04/23/2025 | $4.46 | $4.48 (0.45%) | $4.58 | $4.32 | 8.50 M | $761.55 M |
| 04/22/2025 | $4.38 | $4.32 (-1.37%) | $4.43 | $4.26 | 4.66 M | $734.35 M |
| 04/21/2025 | $4.12 | $4.34 (5.34%) | $4.36 | $4.02 | 3.13 M | $737.75 M |
| 04/17/2025 | $3.99 | $4.15 (4.01%) | $4.16 | $3.97 | 2.78 M | $705.45 M |
| 04/16/2025 | $4.02 | $3.98 (-1%) | $4.10 | $3.91 | 2.67 M | $676.56 M |
| 04/15/2025 | $4.29 | $4.05 (-5.59%) | $4.36 | $4.01 | 2.84 M | $688.46 M |
| 04/14/2025 | $4.30 | $4.28 (-0.47%) | $4.37 | $4.19 | 2.06 M | $727.55 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.
