Krispy Kreme Inc (DNUT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.27504553734 | 10.98 | 11.57 | 10.645 | 1744751 | 11.09476085 | CS |
| 4 | -0.38 | -3.38680926916 | 11.22 | 11.57 | 9.7012 | 2185952 | 10.57413905 | CS |
| 12 | -2.22 | -16.9984686064 | 13.06 | 13.25 | 9.7012 | 2347692 | 11.33084261 | CS |
| 26 | -2.95 | -21.3923132705 | 13.79 | 17.84 | 9.7012 | 2523866 | 13.40759901 | CS |
| 52 | -4.85 | -30.9114085405 | 15.69 | 17.84 | 9.7012 | 1733569 | 13.37146898 | CS |
| 156 | -5.21 | -32.46105919 | 16.05 | 19.55 | 9.7012 | 1290604 | 13.9006011 | CS |
| 260 | -5.46 | -33.4969325153 | 16.3 | 21 | 9.7012 | 1358553 | 14.26886153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.19 | -0.07 | -0.62 | 11.26 | 11.37 | 11.105 | 1133511 |
| 1721342100 | 11.26 | -0.21 | -1.83 | 11.35 | 11.48 | 11.22 | 1265304 |
| 1721255700 | 11.47 | 0.43 | 3.89 | 10.96 | 11.57 | 10.93 | 2368333 |
| 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 | 2220294 |
| 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 | -0.41 | -3.86 | 10.74 | 10.75 | 10.055 | 3094684 |
| 1719614100 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 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 |
| 1718922900 | 11.34 | -0.23 | -1.99 | 11.52 | 11.56 | 11.21 | 1831131 |
| 1718750100 | 11.57 | -0.27 | -2.28 | 11.79 | 11.84 | 11.41 | 1631428 |
| 1718663700 | 11.84 | 0.21 | 1.81 | 11.55 | 12.01 | 11.53 | 1483090 |
| 1718404500 | 11.63 | -0.43 | -3.57 | 11.98 | 12.02 | 11.62 | 1837408 |
| 1718318100 | 12.06 | -0.01 | -0.08 | 12.01 | 12.14 | 11.87 | 2193866 |
| 1718231700 | 12.07 | 0.57 | 4.96 | 11.61 | 12.135 | 11.515 | 3829397 |
| 1718145300 | 11.5 | 0.18 | 1.59 | 11.37 | 11.7499 | 11.14 | 3851596 |
| 1718058900 | 11.32 | 0.69 | 6.49 | 11.24 | 11.37 | 10.91 | 4133915 |
| 1717799700 | 10.63 | -0.09 | -0.84 | 10.65 | 11.06 | 10.6 | 2124178 |
| 1717713300 | 10.72 | 0.41 | 3.98 | 10.32 | 10.81 | 10.29 | 2273299 |
| 1717626900 | 10.31 | 0.06 | 0.59 | 10.25 | 10.37 | 10.07 | 2267684 |
| 1717540500 | 10.25 | -0.38 | -3.57 | 10.63 | 10.67 | 10.24 | 2496926 |
| 1717454100 | 10.63 | 0.17 | 1.63 | 11.07 | 11.51 | 10.61 | 3678501 |
| 1717194900 | 10.46 | 0.3 | 2.95 | 10.23 | 10.48 | 10.18 | 2344135 |
| 1717108500 | 10.16 | 0.04 | 0.40 | 10.1 | 10.1999 | 9.985 | 2343382 |
| 1717022100 | 10.12 | -0.64 | -5.95 | 10.68 | 10.68 | 10.115 | 3436605 |
| 1716935700 | 10.76 | -0.39 | -3.50 | 11.21 | 11.21 | 10.75 | 2569228 |
| 1716590100 | 11.15 | -0.16 | -1.41 | 11.31 | 11.3507 | 11.13 | 1497470 |
| 1716503700 | 11.31 | -0.39 | -3.33 | 11.7 | 11.7386 | 11.22 | 2298157 |
| 1716417300 | 11.7 | 0.01 | 0.09 | 11.69 | 11.79 | 11.605 | 1143802 |
| 1716330900 | 11.69 | -0.29 | -2.42 | 11.96 | 11.97 | 11.645 | 1791204 |
| 1716244500 | 11.98 | -0.06 | -0.50 | 12 | 12.07 | 11.785 | 1984172 |
| 1715985300 | 12.04 | 0.12 | 1.01 | 11.91 | 12.09 | 11.845 | 1706668 |
| 1715898900 | 11.92 | 0.1 | 0.85 | 11.9 | 12.075 | 11.68 | 2193338 |
| 1715812500 | 11.82 | -0.09 | -0.76 | 11.92 | 12.01 | 11.65 | 3469059 |
| 1715726100 | 11.91 | -0.41 | -3.33 | 12.42 | 12.45 | 11.85 | 4336546 |
| 1715639700 | 12.32 | -0.69 | -5.30 | 12.98 | 13.0999 | 12.28 | 2722672 |
| 1715380500 | 13.01 | 0.07 | 0.54 | 12.98 | 13.25 | 12.83 | 2133625 |
| 1715294100 | 12.94 | 0.23 | 1.81 | 13.05 | 13.15 | 12.4 | 4198618 |
| 1715207700 | 12.71 | -0.11 | -0.86 | 12.71 | 12.97 | 12.57 | 4334529 |
| 1715121300 | 12.82 | -0.06 | -0.47 | 12.88 | 12.89 | 12.655 | 3105379 |
| 1715034900 | 12.88 | 0.22 | 1.74 | 12.87 | 12.965 | 12.67 | 1892234 |
| 1714775700 | 12.66 | 0.01 | 0.08 | 12.87 | 12.91 | 12.51 | 1686938 |
| 1714689300 | 12.65 | 0.16 | 1.28 | 12.55 | 12.775 | 12.43 | 1537022 |
| 1714602900 | 12.49 | -0.16 | -1.26 | 12.63 | 12.66 | 12.42 | 1703166 |
| 1714516500 | 12.65 | -0.36 | -2.77 | 12.88 | 12.9 | 12.64 | 1537961 |
| 1714430100 | 13.01 | 0.02 | 0.15 | 13.06 | 13.11 | 12.925 | 1224348 |
| 1714170900 | 12.99 | -0.11 | -0.84 | 13.05 | 13.05 | 12.81 | 1665694 |
| 1714084500 | 13.1 | 0.08 | 0.61 | 12.88 | 13.25 | 12.84 | 2328841 |
| 1713998100 | 13.02 | -0.15 | -1.14 | 13.2 | 13.2 | 12.845 | 2443167 |
| 1713911700 | 13.17 | -0.23 | -1.72 | 13.4 | 13.545 | 13.13 | 2232717 |
| 1713825300 | 13.4 | -0.24 | -1.76 | 13.59 | 13.68 | 13.29 | 2138373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
