5 DAY PERFORMANCE
-7.67%
1 MONTH PERFORMANCE
-22.33%
3 MONTH PERFORMANCE
-13.77%
6 MONTH PERFORMANCE
-17.63%
YEAR-TO-DATE PERFORMANCE
-22.14%
1 YEAR PERFORMANCE
-65.68%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.17 | $3.13 (-1.26%) | $3.20 | $3.11 | 1.61 M | $535.74 M |
| 01/28/2026 | $3.42 | $3.16 (-7.6%) | $3.46 | $3.13 | 3.07 M | $540.88 M |
| 01/27/2026 | $3.28 | $3.36 (2.44%) | $3.41 | $3.27 | 2.29 M | $575.11 M |
| 01/26/2026 | $3.33 | $3.31 (-0.6%) | $3.36 | $3.25 | 1.92 M | $566.55 M |
| 01/23/2026 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.36 | 2.05 M | $580.25 M |
| 01/22/2026 | $3.53 | $3.41 (-3.4%) | $3.54 | $3.40 | 1.89 M | $583.67 M |
| 01/21/2026 | $3.51 | $3.49 (-0.57%) | $3.60 | $3.44 | 1.97 M | $597.36 M |
| 01/20/2026 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.47 | 3.04 M | $600.79 M |
| 01/16/2026 | $3.70 | $3.63 (-1.89%) | $3.76 | $3.62 | 2.46 M | $621.33 M |
| 01/15/2026 | $3.90 | $3.70 (-5.13%) | $3.92 | $3.69 | 3.76 M | $633.31 M |
| 01/14/2026 | $4.29 | $3.86 (-10.02%) | $4.32 | $3.85 | 3.42 M | $660.69 M |
| 01/13/2026 | $4.38 | $4.31 (-1.6%) | $4.42 | $4.31 | 1.51 M | $737.72 M |
| 01/12/2026 | $4.23 | $4.38 (3.55%) | $4.49 | $4.12 | 2.48 M | $749.70 M |
| 01/09/2026 | $4.32 | $4.28 (-0.93%) | $4.38 | $4.13 | 2.61 M | $732.58 M |
| 01/08/2026 | $4.24 | $4.27 (0.71%) | $4.40 | $4.20 | 2.23 M | $730.87 M |
| 01/07/2026 | $4.45 | $4.26 (-4.27%) | $4.52 | $4.22 | 2.59 M | $729.16 M |
| 01/06/2026 | $4.21 | $4.43 (5.23%) | $4.53 | $4.17 | 2.70 M | $758.26 M |
| 01/05/2026 | $4.12 | $4.18 (1.46%) | $4.30 | $4.09 | 3.10 M | $715.47 M |
| 01/02/2026 | $4.05 | $4.08 (0.74%) | $4.13 | $4.01 | 1.82 M | $698.35 M |
| 12/31/2025 | $4.06 | $4.02 (-0.99%) | $4.06 | $4.00 | 1.95 M | $688.08 M |
| 12/30/2025 | $4.13 | $4.03 (-2.42%) | $4.17 | $4.03 | 1.92 M | $689.79 M |
| 12/29/2025 | $4.25 | $4.17 (-1.88%) | $4.28 | $4.14 | 2.08 M | $713.75 M |
| 12/26/2025 | $4.21 | $4.28 (1.66%) | $4.29 | $4.17 | 1.49 M | $732.58 M |
| 12/24/2025 | $4.22 | $4.24 (0.47%) | $4.26 | $4.16 | 1.02 M | $725.74 M |
| 12/23/2025 | $4.25 | $4.19 (-1.41%) | $4.35 | $4.17 | 2.36 M | $717.18 M |
| 12/22/2025 | $4.54 | $4.37 (-3.74%) | $4.62 | $4.37 | 3.08 M | $747.99 M |
| 12/19/2025 | $4.70 | $4.56 (-2.98%) | $4.72 | $4.53 | 3.00 M | $780.51 M |
| 12/18/2025 | $4.52 | $4.64 (2.65%) | $4.68 | $4.51 | 2.37 M | $794.20 M |
| 12/17/2025 | $4.40 | $4.46 (1.36%) | $4.57 | $4.38 | 2.13 M | $763.39 M |
| 12/16/2025 | $4.40 | $4.43 (0.68%) | $4.48 | $4.36 | 1.90 M | $758.26 M |
| 12/15/2025 | $4.43 | $4.46 (0.68%) | $4.46 | $4.35 | 1.90 M | $763.39 M |
| 12/12/2025 | $4.47 | $4.40 (-1.57%) | $4.56 | $4.36 | 2.61 M | $753.12 M |
| 12/11/2025 | $4.69 | $4.43 (-5.54%) | $4.75 | $4.41 | 4.52 M | $758.26 M |
| 12/10/2025 | $4.43 | $4.70 (6.09%) | $4.71 | $4.38 | 4.81 M | $804.47 M |
| 12/09/2025 | $4.33 | $4.42 (2.08%) | $4.48 | $4.30 | 2.86 M | $756.54 M |
| 12/08/2025 | $4.32 | $4.34 (0.46%) | $4.42 | $4.18 | 3.13 M | $742.85 M |
| 12/05/2025 | $4.19 | $4.29 (2.39%) | $4.33 | $4.19 | 2.72 M | $734.29 M |
| 12/04/2025 | $4.29 | $4.22 (-1.63%) | $4.32 | $4.15 | 3.59 M | $722.31 M |
| 12/03/2025 | $4.08 | $4.34 (6.37%) | $4.34 | $4.08 | 3.16 M | $742.85 M |
| 12/02/2025 | $4.14 | $4.07 (-1.69%) | $4.16 | $4.05 | 2.44 M | $696.64 M |
| 12/01/2025 | $4.09 | $4.14 (1.22%) | $4.26 | $4.01 | 3.08 M | $708.62 M |
| 11/28/2025 | $4.11 | $4.18 (1.7%) | $4.24 | $4.05 | 1.61 M | $715.47 M |
| 11/26/2025 | $3.98 | $4.11 (3.27%) | $4.17 | $3.97 | 3.36 M | $703.48 M |
| 11/25/2025 | $3.66 | $3.98 (8.74%) | $4.00 | $3.63 | 5.38 M | $681.23 M |
| 11/24/2025 | $3.75 | $3.63 (-3.2%) | $3.75 | $3.61 | 3.66 M | $621.33 M |
| 11/21/2025 | $3.67 | $3.73 (1.63%) | $3.79 | $3.61 | 4.23 M | $638.44 M |
| 11/20/2025 | $3.71 | $3.64 (-1.89%) | $3.84 | $3.62 | 3.58 M | $623.04 M |
| 11/19/2025 | $3.82 | $3.67 (-3.93%) | $3.87 | $3.65 | 2.82 M | $628.17 M |
| 11/18/2025 | $3.91 | $3.83 (-2.05%) | $3.94 | $3.73 | 3.99 M | $655.56 M |
| 11/17/2025 | $4.06 | $3.95 (-2.71%) | $4.08 | $3.86 | 3.31 M | $676.10 M |
| 11/14/2025 | $3.87 | $4.08 (5.43%) | $4.12 | $3.86 | 3.80 M | $698.35 M |
| 11/13/2025 | $4.01 | $3.92 (-2.24%) | $4.04 | $3.89 | 4.91 M | $670.96 M |
| 11/12/2025 | $4.42 | $4.03 (-8.82%) | $4.46 | $4.01 | 6.12 M | $689.79 M |
| 11/11/2025 | $4.29 | $4.36 (1.63%) | $4.53 | $4.18 | 7.65 M | $746.28 M |
| 11/10/2025 | $4.21 | $4.29 (1.9%) | $4.35 | $4.12 | 6.57 M | $734.29 M |
| 11/07/2025 | $3.89 | $4.16 (6.94%) | $4.28 | $3.84 | 8.87 M | $712.04 M |
| 11/06/2025 | $4.23 | $3.91 (-7.57%) | $4.50 | $3.90 | 12.14 M | $669.25 M |
| 11/05/2025 | $3.48 | $3.77 (8.33%) | $3.88 | $3.46 | 5.84 M | $645.29 M |
| 11/04/2025 | $3.63 | $3.50 (-3.58%) | $3.64 | $3.49 | 6.39 M | $599.07 M |
| 11/03/2025 | $3.55 | $3.68 (3.66%) | $3.74 | $3.55 | 5.52 M | $629.88 M |
| 10/31/2025 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.46 | 5.51 M | $613.18 M |
| 10/30/2025 | $3.71 | $3.63 (-2.16%) | $3.82 | $3.61 | 4.80 M | $620.01 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.
