5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-31.52%
3 MONTH PERFORMANCE
-53.46%
6 MONTH PERFORMANCE
-73.77%
YEAR-TO-DATE PERFORMANCE
-70.90%
1 YEAR PERFORMANCE
-72.37%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $4.27 | $4.23 (-0.94%) | $4.34 | $3.97 | 3.46 M | $719.05 M |
| 04/10/2025 | $4.30 | $4.29 (-0.23%) | $4.34 | $4.10 | 2.95 M | $729.25 M |
| 04/09/2025 | $3.96 | $4.42 (11.62%) | $4.48 | $3.95 | 6.26 M | $751.35 M |
| 04/08/2025 | $4.60 | $4.03 (-12.39%) | $4.60 | $3.92 | 4.87 M | $685.06 M |
| 04/07/2025 | $4.27 | $4.42 (3.51%) | $4.64 | $4.20 | 4.80 M | $751.35 M |
| 04/04/2025 | $4.29 | $4.41 (2.8%) | $4.44 | $4.13 | 4.39 M | $749.65 M |
| 04/03/2025 | $4.80 | $4.47 (-6.88%) | $4.85 | $4.44 | 4.42 M | $759.85 M |
| 04/02/2025 | $4.82 | $4.95 (2.7%) | $4.97 | $4.79 | 6.51 M | $841.45 M |
| 04/01/2025 | $4.94 | $4.86 (-1.62%) | $5.02 | $4.78 | 5.34 M | $826.15 M |
| 03/31/2025 | $4.91 | $4.92 (0.2%) | $5.03 | $4.87 | 3.14 M | $836.35 M |
| 03/28/2025 | $5.47 | $5.00 (-8.59%) | $5.48 | $4.96 | 4.46 M | $849.95 M |
| 03/27/2025 | $5.40 | $5.49 (1.67%) | $5.59 | $5.39 | 2.47 M | $933.24 M |
| 03/26/2025 | $5.40 | $5.42 (0.37%) | $5.54 | $5.38 | 2.18 M | $921.34 M |
| 03/25/2025 | $5.68 | $5.42 (-4.58%) | $5.73 | $5.42 | 1.90 M | $921.34 M |
| 03/24/2025 | $5.50 | $5.59 (1.64%) | $5.63 | $5.48 | 2.06 M | $950.24 M |
| 03/21/2025 | $5.56 | $5.50 (-1.08%) | $5.58 | $5.40 | 2.55 M | $934.94 M |
| 03/20/2025 | $5.59 | $5.64 (0.89%) | $5.72 | $5.52 | 2.03 M | $958.74 M |
| 03/19/2025 | $5.70 | $5.60 (-1.75%) | $5.74 | $5.46 | 2.30 M | $951.94 M |
| 03/18/2025 | $5.38 | $5.72 (6.32%) | $5.73 | $5.31 | 4.37 M | $972.34 M |
| 03/17/2025 | $5.42 | $5.41 (-0.18%) | $5.51 | $5.34 | 2.05 M | $919.64 M |
| 03/14/2025 | $5.37 | $5.36 (-0.19%) | $5.53 | $5.31 | 2.79 M | $911.14 M |
| 03/13/2025 | $5.52 | $5.35 (-3.08%) | $5.55 | $5.32 | 2.74 M | $909.44 M |
| 03/12/2025 | $5.47 | $5.55 (1.46%) | $5.71 | $5.40 | 4.44 M | $943.44 M |
| 03/11/2025 | $5.91 | $5.41 (-8.46%) | $5.92 | $5.31 | 6.30 M | $919.64 M |
| 03/10/2025 | $6.12 | $5.90 (-3.59%) | $6.17 | $5.86 | 2.85 M | $1.00 B |
| 03/07/2025 | $5.88 | $6.22 (5.78%) | $6.32 | $5.86 | 4.26 M | $1.06 B |
| 03/06/2025 | $5.94 | $5.84 (-1.68%) | $5.96 | $5.77 | 3.39 M | $992.74 M |
| 03/05/2025 | $6.07 | $5.96 (-1.81%) | $6.18 | $5.91 | 3.43 M | $1.01 B |
| 03/04/2025 | $6.05 | $6.04 (-0.17%) | $6.23 | $5.85 | 4.77 M | $1.03 B |
| 03/03/2025 | $6.31 | $6.11 (-3.17%) | $6.50 | $6.11 | 3.97 M | $1.04 B |
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.
