The closing price for Krispy Kreme (DNUT) this month is $4.16, yesterday. It is up 8.1% for the month. The latest price is $4.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2025 | $3.94 | $4.34 | $3.90 | $4.16 | 11,174,877 |
October 24 2025 | $4.16 | $4.24 | $3.60 | $3.98 | 14,500,161 |
October 23 2025 | $3.94 | $4.31 | $3.87 | $4.11 | 24,528,000 |
October 22 2025 | $4.66 | $5.11 | $3.88 | $4.03 | 152,843,500 |
October 21 2025 | $3.25 | $3.83 | $3.21 | $3.71 | 22,690,980 |
October 20 2025 | $3.25 | $3.37 | $3.22 | $3.26 | 2,385,408 |
October 17 2025 | $3.33 | $3.36 | $3.20 | $3.22 | 3,392,504 |
October 16 2025 | $3.32 | $3.39 | $3.25 | $3.34 | 4,237,069 |
October 15 2025 | $3.54 | $3.59 | $3.30 | $3.30 | 3,416,634 |
October 14 2025 | $3.29 | $3.56 | $3.25 | $3.49 | 4,549,445 |
October 13 2025 | $3.32 | $3.36 | $3.25 | $3.36 | 2,465,482 |
October 10 2025 | $3.43 | $3.47 | $3.27 | $3.29 | 4,318,800 |
October 09 2025 | $3.49 | $3.49 | $3.41 | $3.43 | 2,216,238 |
October 08 2025 | $3.46 | $3.50 | $3.36 | $3.49 | 4,357,382 |
October 07 2025 | $3.66 | $3.70 | $3.41 | $3.43 | 5,774,334 |
October 06 2025 | $3.80 | $3.81 | $3.65 | $3.66 | 4,528,121 |
October 03 2025 | $3.74 | $3.83 | $3.66 | $3.78 | 4,594,208 |
October 02 2025 | $3.81 | $3.85 | $3.65 | $3.76 | 4,102,707 |
October 01 2025 | $3.85 | $3.95 | $3.66 | $3.83 | 4,989,674 |
Daily pricing data for Krispy Kreme dates back to 7/1/2021, and may be incomplete.
