Krispy Kreme Inc (DNUT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.81099656357 | 11.64 | 12.535 | 11.57 | 1250296 | 12.15441697 | CS |
| 4 | 1.37 | 12.6500461681 | 10.83 | 12.535 | 10.64 | 1235677 | 11.50247642 | CS |
| 12 | 1.46 | 13.5940409683 | 10.74 | 12.535 | 9.18 | 1704488 | 10.70807242 | CS |
| 26 | 0.42 | 3.56536502547 | 11.78 | 17.84 | 9.18 | 2743652 | 12.98832782 | CS |
| 52 | -0.9 | -6.87022900763 | 13.1 | 17.84 | 9.18 | 1833446 | 13.01580936 | CS |
| 156 | -2.6 | -17.5675675676 | 14.8 | 19.55 | 9.18 | 1293349 | 13.59596372 | CS |
| 260 | -4.1 | -25.1533742331 | 16.3 | 21 | 9.18 | 1367390 | 14.07451686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 12.02 | -0.2 | -1.64 | 12.14 | 12.15 | 11.9401 | 1576433 |
| 1726785300 | 12.22 | 0.02 | 0.16 | 12.39 | 12.43 | 12.145 | 1076619 |
| 1726698900 | 12.2 | -0.2 | -1.61 | 12.32 | 12.49 | 12.16 | 1033232 |
| 1726612500 | 12.4 | 0.21 | 1.72 | 12.365 | 12.535 | 12.28 | 1321031 |
| 1726526100 | 12.19 | 0.44 | 3.74 | 11.77 | 12.31 | 11.77 | 1443994 |
| 1726266900 | 11.75 | 0.23 | 2.00 | 11.64 | 11.93 | 11.57 | 1183125 |
| 1726180500 | 11.52 | 0.27 | 2.40 | 11.25 | 11.53 | 11.155 | 1101453 |
| 1726094100 | 11.25 | -0.33 | -2.85 | 11.55 | 11.55 | 11.145 | 1375051 |
| 1726007700 | 11.58 | 0.11 | 0.96 | 11.45 | 11.65 | 11.39 | 1028062 |
| 1725921300 | 11.47 | -0.06 | -0.52 | 11.53 | 11.66 | 11.34 | 1061797 |
| 1725662100 | 11.53 | 0.01 | 0.09 | 11.485 | 11.63 | 11.32 | 1058721 |
| 1725575700 | 11.52 | -0.04 | -0.35 | 11.555 | 11.605 | 11.34 | 1162591 |
| 1725489300 | 11.56 | 0.22 | 1.94 | 11.3 | 11.63 | 11.143 | 1287124 |
| 1725402900 | 11.34 | 0.07 | 0.62 | 11.15 | 11.505 | 11.11 | 1465126 |
| 1725057300 | 11.27 | 0.21 | 1.90 | 11.12 | 11.31 | 11.005 | 1565470 |
| 1724970900 | 11.06 | 0.2 | 1.84 | 10.95 | 11.125 | 10.8601 | 1523063 |
| 1724884500 | 10.86 | -0.11 | -1.00 | 10.86 | 10.975 | 10.67 | 1205498 |
| 1724798100 | 10.97 | -0.11 | -0.99 | 11 | 11.015 | 10.76 | 1060220 |
| 1724711700 | 11.08 | 0.39 | 3.65 | 10.76 | 11.175 | 10.74 | 1356627 |
| 1724452500 | 10.69 | -0.04 | -0.37 | 10.83 | 10.9 | 10.64 | 895392 |
| 1724366100 | 10.73 | -0.16 | -1.47 | 10.88 | 10.88 | 10.68 | 799239 |
| 1724279700 | 10.89 | 0.13 | 1.21 | 10.79 | 11.035 | 10.7501 | 1022246 |
| 1724193300 | 10.76 | -0.3 | -2.71 | 11.06 | 11.06 | 10.76 | 1136405 |
| 1724106900 | 11.06 | -0.03 | -0.27 | 11.1 | 11.24 | 10.995 | 1770905 |
| 1723847700 | 11.09 | 0.16 | 1.46 | 10.835 | 11.115 | 10.833 | 1337805 |
| 1723761300 | 10.93 | 0.61 | 5.91 | 10.44 | 11.1 | 10.44 | 1786952 |
| 1723674900 | 10.32 | 0.09 | 0.88 | 10.3 | 10.42 | 10.05 | 1561390 |
| 1723588500 | 10.23 | -0.02 | -0.20 | 10.35 | 10.6155 | 10.115 | 1970825 |
| 1723502100 | 10.25 | -0.33 | -3.12 | 10.55 | 10.655 | 10.21 | 1721403 |
| 1723242900 | 10.58 | 0.14 | 1.34 | 10.22 | 10.59 | 10.085 | 1988058 |
| 1723156500 | 10.44 | 1.24 | 13.48 | 9.57 | 10.77 | 9.4601 | 3806253 |
| 1723070100 | 9.2 | -0.42 | -4.37 | 9.64 | 9.77 | 9.18 | 3005231 |
| 1722983700 | 9.6199999 | -0.08 | -0.82 | 9.74 | 9.9 | 9.58 | 1515868 |
| 1722897300 | 9.7 | -0.4 | -3.96 | 9.56 | 9.925 | 9.53 | 1909030 |
| 1722638100 | 10.1 | -0.33 | -3.16 | 10.055 | 10.235 | 9.9 | 2177541 |
| 1722551700 | 10.43 | -0.2 | -1.88 | 10.75 | 10.8 | 10.33 | 1517285 |
| 1722465300 | 10.63 | -0.13 | -1.21 | 10.79 | 10.89 | 10.58 | 1327982 |
| 1722378900 | 10.76 | 0.18 | 1.70 | 10.54 | 10.785 | 10.32 | 1880467 |
| 1722292500 | 10.58 | -0.29 | -2.67 | 10.75 | 10.78 | 10.385 | 1928642 |
| 1722033300 | 10.87 | 0.03 | 0.28 | 10.98 | 11.05 | 10.76 | 1420354 |
| 1721946900 | 10.84 | 0.28 | 2.65 | 10.61 | 10.92 | 10.605 | 1680671 |
| 1721860500 | 10.56 | -0.41 | -3.74 | 10.82 | 10.82 | 10.505 | 1715166 |
| 1721774100 | 10.97 | 0.23 | 2.14 | 11.25 | 11.3 | 10.75 | 2129894 |
| 1721687700 | 10.74 | -0.45 | -4.02 | 11.23 | 11.26 | 10.64 | 1605823 |
| 1721428500 | 11.19 | -0.07 | -0.62 | 11.2599 | 11.37 | 11.105 | 1107015 |
| 1721342100 | 11.26 | -0.21 | -1.83 | 11.35 | 11.48 | 11.22 | 1265304 |
| 1721255700 | 11.47 | 0.43 | 3.89 | 11.095 | 11.57 | 11.09 | 2312738 |
| 1721169300 | 11.04 | 0.38 | 3.56 | 10.75 | 11.08 | 10.71 | 1509288 |
| 1721082900 | 10.66 | -0.27 | -2.47 | 10.98 | 11.17 | 10.645 | 2529411 |
| 1720823700 | 10.93 | 0.67 | 6.53 | 10.315 | 10.96 | 10.315 | 4530204 |
| 1720737300 | 10.26 | 0.49 | 5.02 | 9.85 | 10.28 | 9.85 | 2203365 |
| 1720650900 | 9.77 | 0.03 | 0.31 | 9.8 | 9.8699999 | 9.7012 | 1707674 |
| 1720564500 | 9.74 | -0.3 | -2.99 | 10.05 | 10.1 | 9.73 | 1914407 |
| 1720478100 | 10.04 | -0.18 | -1.76 | 10.23 | 10.3 | 10.005 | 1448950 |
| 1720218900 | 10.22 | 0.12 | 1.19 | 10.05 | 10.24 | 9.985 | 1728220 |
| 1720040640 | 10.1 | 0.3 | 3.06 | 9.94 | 10.17 | 9.85 | 1081073 |
| 1719959700 | 9.8 | -0.41 | -4.02 | 10.205 | 10.205 | 9.76 | 3617820 |
| 1719873300 | 10.21 | -0.55 | -5.11 | 10.74 | 10.75 | 10.055 | 3094684 |
| 1719614100 | 10.76 | 0.14 | 1.32 | 10.62 | 10.81 | 10.47 | 4298016 |
| 1719527700 | 10.62 | -0.27 | -2.48 | 10.91 | 10.91 | 10.61 | 1874848 |
| 1719441300 | 10.89 | -0.22 | -1.98 | 11 | 11.15 | 10.86 | 1956072 |
| 1719354900 | 11.11 | -0.02 | -0.18 | 11.15 | 11.15 | 10.89 | 1626176 |
| 1719268500 | 11.13 | -0.14 | -1.24 | 11.22 | 11.26 | 11.02 | 1727817 |
| 1719009300 | 11.27 | -0.07 | -0.62 | 11.32 | 11.37 | 11.07 | 1766441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
