MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNUT — Krispy Kreme, Inc. Common Stock
NasdaqKrispy Kreme, Inc. Common Stock
$2.89
-0.01(-0.34%)
- O
- 2.92
- H
- 2.93
- L
- 2.85
- V
- 1.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.89
Period Return-33.1%
Period High$5.73
Period Low$2.50
Avg Daily Volume4.65M
Total Trading Days365
DNUT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.92 | $2.93 | $2.85 | $2.89 | $-0.01 | -0.34% | 1,912,005 | $2.88 | $2.85 $2.93 |
| Oct 1, 2026 | $2.88 | $2.94 | $2.85 | $2.90 | +$0.03 | +1.05% | 2,095,161 | $2.89 | $2.85 $2.94 |
| Sep 30, 2026 | $2.93 | $2.97 | $2.87 | $2.87 | $-0.01 | -0.35% | 2,419,763 | $2.90 | $2.87 $2.97 |
| Sep 29, 2026 | $2.90 | $2.97 | $2.87 | $2.88 | $-0.01 | -0.35% | 1,725,143 | $2.92 | $2.87 $2.97 |
| Sep 28, 2026 | $2.91 | $2.95 | $2.88 | $2.89 | +$0.00 | +0.00% | 1,656,645 | $2.90 | $2.88 $2.95 |
| Sep 25, 2026 | $2.99 | $2.99 | $2.89 | $2.89 | $-0.09 | -3.02% | 2,299,633 | $2.94 | $2.89 $2.99 |
| Sep 24, 2026 | $3.02 | $3.06 | $2.98 | $2.98 | $-0.04 | -1.32% | 1,580,680 | $3.00 | $2.98 $3.06 |
| Sep 23, 2026 | $3.07 | $3.07 | $2.99 | $3.02 | $-0.05 | -1.63% | 1,403,592 | $3.03 | $2.99 $3.07 |
| Sep 22, 2026 | $3.05 | $3.13 | $3.04 | $3.07 | +$0.06 | +1.99% | 2,594,961 | $3.08 | $3.04 $3.13 |
| Sep 21, 2026 | $3.04 | $3.06 | $2.98 | $3.01 | $-0.01 | -0.33% | 2,740,063 | $3.01 | $2.98 $3.06 |
| Sep 18, 2026 | $3.02 | $3.07 | $3.02 | $3.02 | $-0.03 | -0.98% | 3,437,375 | $3.03 | $3.02 $3.07 |
| Sep 17, 2026 | $3.13 | $3.16 | $3.04 | $3.05 | $-0.06 | -1.93% | 2,505,857 | $3.10 | $3.04 $3.16 |
| Sep 16, 2026 | $3.12 | $3.17 | $3.10 | $3.11 | $-0.01 | -0.32% | 1,646,757 | $3.13 | $3.10 $3.17 |
| Sep 15, 2026 | $3.20 | $3.22 | $3.10 | $3.12 | $-0.08 | -2.50% | 2,185,577 | $3.13 | $3.10 $3.22 |
| Sep 14, 2026 | $3.25 | $3.27 | $3.17 | $3.20 | $-0.01 | -0.31% | 1,632,453 | $3.20 | $3.17 $3.27 |
| Sep 11, 2026 | $3.23 | $3.27 | $3.21 | $3.21 | +$0.01 | +0.31% | 1,365,529 | $3.23 | $3.21 $3.27 |
| Sep 10, 2026 | $3.22 | $3.24 | $3.17 | $3.20 | $-0.01 | -0.31% | 1,798,451 | $3.20 | $3.17 $3.24 |
| Sep 9, 2026 | $3.28 | $3.31 | $3.20 | $3.21 | $-0.10 | -3.02% | 1,552,642 | $3.24 | $3.20 $3.31 |
| Sep 8, 2026 | $3.40 | $3.41 | $3.28 | $3.31 | $-0.07 | -2.07% | 2,224,099 | $3.31 | $3.28 $3.41 |
| Sep 4, 2026 | $3.31 | $3.45 | $3.29 | $3.38 | +$0.04 | +1.20% | 1,734,504 | $3.39 | $3.29 $3.45 |
| Sep 3, 2026 | $3.48 | $3.49 | $3.33 | $3.34 | $-0.14 | -4.02% | 2,146,870 | $3.36 | $3.33 $3.49 |
| Sep 2, 2026 | $3.35 | $3.53 | $3.35 | $3.48 | +$0.12 | +3.57% | 2,139,272 | $3.47 | $3.35 $3.53 |
| Sep 1, 2026 | $3.40 | $3.44 | $3.32 | $3.36 | $-0.06 | -1.75% | 2,070,681 | $3.36 | $3.32 $3.44 |
| Aug 31, 2026 | $3.45 | $3.47 | $3.34 | $3.42 | $-0.05 | -1.44% | 4,576,804 | $3.39 | $3.34 $3.47 |
| Aug 28, 2026 | $3.40 | $3.53 | $3.40 | $3.47 | +$0.05 | +1.46% | 1,580,631 | $3.48 | $3.40 $3.53 |
| Aug 27, 2026 | $3.40 | $3.49 | $3.34 | $3.42 | $-0.02 | -0.58% | 1,845,714 | $3.43 | $3.34 $3.49 |
| Aug 26, 2026 | $3.55 | $3.57 | $3.42 | $3.44 | $-0.12 | -3.37% | 1,889,252 | $3.46 | $3.42 $3.57 |
| Aug 25, 2026 | $3.59 | $3.66 | $3.54 | $3.56 | $-0.05 | -1.39% | 2,017,726 | $3.59 | $3.54 $3.66 |
| Aug 24, 2026 | $3.61 | $3.70 | $3.58 | $3.61 | +$0.02 | +0.56% | 2,401,581 | $3.62 | $3.58 $3.70 |
| Aug 21, 2026 | $3.55 | $3.66 | $3.52 | $3.59 | +$0.05 | +1.41% | 3,481,044 | $3.60 | $3.52 $3.66 |