Krispy Kreme, Inc. (DNUT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DNUT Historical Return
If you invested $1000 in Krispy Kreme, Inc. (DNUT) since IPO date, it would be worth $171.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $204.64, while $1000 invested 1 year ago would be worth $1,068.32. This corresponds to total returns of -82.84%, -79.54%, 6.83%, respectively, with annualized returns of -29.54%, -27.18%, 6.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DNUT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.42 | 3.44 | 3.44 | 3.5 | 3.38 | 2.25M |
| July 09, 2026 | 3.42 | 3.42 | 3.42 | 3.5 | 3.38 | 1.83M |
| July 08, 2026 | 3.31 | 3.44 | 3.44 | 3.49 | 3.3 | 2.93M |
| July 07, 2026 | 3.44 | 3.32 | 3.32 | 3.6 | 3.28 | 3.72M |
| July 06, 2026 | 3.53 | 3.48 | 3.48 | 3.6 | 3.4 | 4.11M |
| July 02, 2026 | 3.69 | 3.51 | 3.51 | 3.74 | 3.46 | 2.9M |
| July 01, 2026 | 3.55 | 3.72 | 3.72 | 3.74 | 3.51 | 2.04M |
| June 30, 2026 | 3.45 | 3.53 | 3.53 | 3.58 | 3.45 | 1.67M |
| June 29, 2026 | 3.55 | 3.47 | 3.47 | 3.58 | 3.39 | 4.94M |
| June 26, 2026 | 3.51 | 3.54 | 3.54 | 3.6 | 3.49 | 3.13M |
| June 25, 2026 | 3.69 | 3.56 | 3.56 | 3.78 | 3.56 | 2.69M |
| June 24, 2026 | 3.47 | 3.73 | 3.73 | 3.81 | 3.47 | 3.23M |
| June 23, 2026 | 3.51 | 3.45 | 3.45 | 3.51 | 3.4 | 2.34M |
| June 22, 2026 | 3.6 | 3.5 | 3.5 | 3.67 | 3.47 | 2.79M |
| June 18, 2026 | 3.8 | 3.63 | 3.63 | 3.85 | 3.61 | 1.99M |
| June 17, 2026 | 3.84 | 3.78 | 3.78 | 3.9 | 3.73 | 2.06M |
| June 16, 2026 | 3.98 | 3.85 | 3.85 | 4.02 | 3.84 | 1.71M |
| June 15, 2026 | 4.34 | 3.99 | 3.99 | 4.34 | 3.94 | 3.07M |
| June 12, 2026 | 4.25 | 4.31 | 4.31 | 4.55 | 4.25 | 5.96M |
| June 11, 2026 | 3.88 | 4.2 | 4.2 | 4.23 | 3.81 | 4.53M |
| June 10, 2026 | 3.73 | 3.9 | 3.9 | 3.99 | 3.71 | 3.02M |
| June 09, 2026 | 3.7 | 3.73 | 3.73 | 3.89 | 3.69 | 2.5M |
| June 08, 2026 | 3.47 | 3.7 | 3.7 | 3.8 | 3.46 | 3.95M |
| June 05, 2026 | 3.55 | 3.51 | 3.51 | 3.61 | 3.45 | 0 |
| June 04, 2026 | 3.35 | 3.27 | 3.27 | 3.4 | 3.26 | 1.75M |
| June 03, 2026 | 3.33 | 3.3 | 3.3 | 3.39 | 3.28 | 2.09M |
| June 02, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.35 | 1.87M |
| June 01, 2026 | 3.54 | 3.53 | 3.53 | 3.55 | 3.36 | 2.69M |
| May 29, 2026 | 3.64 | 3.52 | 3.52 | 3.68 | 3.49 | 3.12M |
| May 28, 2026 | 3.39 | 3.42 | 3.42 | 3.47 | 3.36 | 1.67M |
| May 27, 2026 | 3.37 | 3.41 | 3.41 | 3.44 | 3.33 | 1.84M |
| May 26, 2026 | 3.29 | 3.37 | 3.37 | 3.37 | 3.27 | 1.88M |
| May 22, 2026 | 3.3 | 3.27 | 3.27 | 3.31 | 3.21 | 1.57M |
| May 21, 2026 | 3.29 | 3.33 | 3.33 | 3.35 | 3.2 | 1.68M |
| May 20, 2026 | 3.22 | 3.32 | 3.32 | 3.36 | 3.16 | 2.02M |
| May 19, 2026 | 3.15 | 3.21 | 3.21 | 3.29 | 3.1 | 2.15M |
| May 18, 2026 | 3.24 | 3.16 | 3.16 | 3.35 | 3.12 | 2.96M |
| May 15, 2026 | 3.24 | 3.23 | 3.23 | 3.33 | 3.2 | 2.45M |
| May 14, 2026 | 3.32 | 3.25 | 3.25 | 3.43 | 3.23 | 2.64M |
| May 13, 2026 | 3.25 | 3.31 | 3.31 | 3.32 | 3.21 | 2.47M |
| May 12, 2026 | 3.38 | 3.28 | 3.28 | 3.43 | 3.25 | 2.61M |
| May 11, 2026 | 3.57 | 3.38 | 3.38 | 3.58 | 3.36 | 3.32M |
| May 08, 2026 | 3.65 | 3.6 | 3.6 | 3.76 | 3.59 | 2.83M |
| May 07, 2026 | 4.03 | 3.64 | 3.64 | 4.09 | 3.54 | 5.33M |
| May 06, 2026 | 3.72 | 3.68 | 3.68 | 3.78 | 3.66 | 2.67M |
| May 05, 2026 | 3.73 | 3.67 | 3.67 | 3.82 | 3.64 | 1.96M |
| May 04, 2026 | 3.81 | 3.73 | 3.73 | 3.86 | 3.68 | 1.92M |
| May 01, 2026 | 3.94 | 3.82 | 3.82 | 3.94 | 3.77 | 2.04M |
| April 30, 2026 | 3.67 | 3.94 | 3.94 | 3.99 | 3.64 | 2.37M |
| April 29, 2026 | 3.78 | 3.65 | 3.65 | 3.78 | 3.63 | 1.89M |
| April 28, 2026 | 4.02 | 3.78 | 3.78 | 4.06 | 3.75 | 2.02M |
| April 27, 2026 | 3.97 | 4.02 | 4.02 | 4.07 | 3.88 | 2.57M |
| April 24, 2026 | 3.8 | 3.93 | 3.93 | 3.94 | 3.74 | 1.55M |
| April 23, 2026 | 4.07 | 3.82 | 3.82 | 4.11 | 3.79 | 1.61M |
| April 22, 2026 | 4 | 4.04 | 4.04 | 4.16 | 3.98 | 2.45M |
| April 21, 2026 | 3.95 | 3.98 | 3.98 | 4.39 | 3.88 | 4.47M |
| April 20, 2026 | 3.57 | 3.92 | 3.92 | 3.94 | 3.55 | 3.42M |
| April 17, 2026 | 3.61 | 3.61 | 3.61 | 3.64 | 3.56 | 1.96M |
| April 16, 2026 | 3.46 | 3.55 | 3.55 | 3.64 | 3.45 | 2.38M |
| April 15, 2026 | 3.33 | 3.46 | 3.46 | 3.47 | 3.32 | 1.99M |
AD
