5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-23.78%
3 MONTH PERFORMANCE
-54.32%
6 MONTH PERFORMANCE
-61.65%
YEAR-TO-DATE PERFORMANCE
-57.40%
1 YEAR PERFORMANCE
-71.42%
Krispy Kreme, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $6.25 | $6.21 (-0.64%) | $6.51 | $6.01 | 5.99 M | $1.06 B |
| 02/27/2025 | $5.99 | $6.20 (3.51%) | $6.41 | $5.88 | 9.00 M | $1.05 B |
| 02/26/2025 | $7.00 | $5.97 (-14.71%) | $7.01 | $5.95 | 17.31 M | $1.01 B |
| 02/25/2025 | $6.46 | $7.13 (10.37%) | $7.29 | $6.35 | 13.51 M | $1.21 B |
| 02/24/2025 | $9.17 | $9.13 (-0.44%) | $9.27 | $9.00 | 2.72 M | $1.55 B |
| 02/21/2025 | $9.36 | $9.15 (-2.24%) | $9.43 | $9.09 | 1.91 M | $1.56 B |
| 02/20/2025 | $9.06 | $9.27 (2.32%) | $9.39 | $9.05 | 1.35 M | $1.57 B |
| 02/19/2025 | $9.06 | $9.11 (0.55%) | $9.15 | $8.99 | 1.72 M | $1.55 B |
| 02/18/2025 | $8.59 | $9.11 (6.05%) | $9.31 | $8.57 | 3.16 M | $1.55 B |
| 02/14/2025 | $8.80 | $8.55 (-2.84%) | $8.88 | $8.47 | 1.75 M | $1.45 B |
| 02/13/2025 | $8.56 | $8.72 (1.87%) | $8.73 | $8.41 | 1.79 M | $1.48 B |
| 02/12/2025 | $8.74 | $8.52 (-2.52%) | $8.87 | $8.47 | 1.52 M | $1.44 B |
| 02/11/2025 | $8.40 | $8.87 (5.6%) | $8.90 | $8.34 | 2.04 M | $1.50 B |
| 02/10/2025 | $8.63 | $8.43 (-2.32%) | $8.63 | $8.41 | 1.91 M | $1.43 B |
| 02/07/2025 | $8.84 | $8.62 (-2.49%) | $8.85 | $8.53 | 1.45 M | $1.46 B |
| 02/06/2025 | $8.78 | $8.89 (1.25%) | $9.00 | $8.72 | 1.46 M | $1.51 B |
| 02/05/2025 | $8.72 | $8.75 (0.34%) | $8.89 | $8.64 | 1.90 M | $1.48 B |
| 02/04/2025 | $8.93 | $8.77 (-1.79%) | $8.98 | $8.75 | 1.33 M | $1.49 B |
| 02/03/2025 | $8.88 | $8.87 (-0.11%) | $9.02 | $8.71 | 1.34 M | $1.50 B |
| 01/31/2025 | $9.11 | $9.07 (-0.44%) | $9.26 | $9.01 | 1.74 M | $1.54 B |
| 01/30/2025 | $9.19 | $9.12 (-0.76%) | $9.31 | $9.05 | 1.18 M | $1.55 B |
| 01/29/2025 | $9.08 | $9.16 (0.88%) | $9.19 | $9.06 | 967,949 | $1.55 B |
| 01/28/2025 | $9.33 | $9.13 (-2.14%) | $9.36 | $9.07 | 1.18 M | $1.55 B |
| 01/27/2025 | $9.02 | $9.38 (3.99%) | $9.56 | $8.94 | 2.85 M | $1.59 B |
| 01/24/2025 | $8.75 | $8.94 (2.17%) | $9.01 | $8.68 | 1.55 M | $1.52 B |
| 01/23/2025 | $8.65 | $8.78 (1.5%) | $8.84 | $8.53 | 1.66 M | $1.49 B |
| 01/22/2025 | $8.58 | $8.70 (1.4%) | $8.80 | $8.46 | 1.72 M | $1.48 B |
| 01/21/2025 | $8.57 | $8.61 (0.47%) | $8.85 | $8.53 | 2.86 M | $1.46 B |
| 01/17/2025 | $8.63 | $8.58 (-0.58%) | $8.63 | $8.44 | 2.82 M | $1.46 B |
| 01/16/2025 | $8.90 | $8.58 (-3.6%) | $8.90 | $8.57 | 2.74 M | $1.46 B |
| 01/15/2025 | $9.19 | $8.94 (-2.72%) | $9.19 | $8.86 | 2.26 M | $1.52 B |
| 01/14/2025 | $9.18 | $8.99 (-2.07%) | $9.21 | $8.78 | 1.52 M | $1.52 B |
| 01/13/2025 | $9.21 | $9.17 (-0.43%) | $9.22 | $8.95 | 1.56 M | $1.56 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.
