Krispy Kreme, Inc. (DNUT) NASDAQ
3.31
+0.03(+0.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.31
+0.03(+0.91%)
Currency In USD
If you invested $1000 in Krispy Kreme, Inc. (DNUT) since IPO date, it would be worth $165.09 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $225.78, while $1000 invested 1 year ago would be worth $1,031.15. This corresponds to total returns of -83.49%, -77.42%, 3.12%, respectively, with annualized returns of -30.93%, -39.13%, 3.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 3.3 | 3.32 | 3.32 | 3.37 | 3.28 | 1.15M |
| April 13, 2026 | 3.28 | 3.31 | 3.31 | 3.36 | 3.24 | 1.48M |
| April 10, 2026 | 3.36 | 3.32 | 3.32 | 3.39 | 3.3 | 1.12M |
| April 09, 2026 | 3.31 | 3.37 | 3.37 | 3.38 | 3.25 | 1.43M |
| April 08, 2026 | 3.44 | 3.33 | 3.33 | 3.49 | 3.29 | 1.54M |
| April 07, 2026 | 3.41 | 3.32 | 3.32 | 3.43 | 3.25 | 1.55M |
| April 06, 2026 | 3.38 | 3.45 | 3.45 | 3.52 | 3.38 | 1.15M |
| April 02, 2026 | 3.36 | 3.4 | 3.4 | 3.43 | 3.32 | 1.5M |
| April 01, 2026 | 3.4 | 3.38 | 3.38 | 3.46 | 3.33 | 1.53M |
| March 31, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.32 | 1.55M |
| March 30, 2026 | 3.27 | 3.38 | 3.38 | 3.4 | 3.23 | 2.03M |
| March 27, 2026 | 3.38 | 3.23 | 3.23 | 3.41 | 3.21 | 1.68M |
| March 26, 2026 | 3.42 | 3.42 | 3.42 | 3.55 | 3.37 | 2.99M |
| March 25, 2026 | 3.45 | 3.35 | 3.35 | 3.48 | 3.19 | 2.22M |
| March 24, 2026 | 3.33 | 3.39 | 3.39 | 3.43 | 3.32 | 1.44M |
| March 23, 2026 | 3.5 | 3.35 | 3.35 | 3.57 | 3.33 | 2.21M |
| March 20, 2026 | 3.76 | 3.49 | 3.49 | 3.77 | 3.47 | 2.15M |
| March 19, 2026 | 3.6 | 3.76 | 3.76 | 3.79 | 3.57 | 2.65M |
| March 18, 2026 | 3.62 | 3.63 | 3.63 | 3.71 | 3.58 | 1.33M |
| March 17, 2026 | 3.44 | 3.59 | 3.59 | 3.73 | 3.42 | 2.7M |
| March 16, 2026 | 3.32 | 3.44 | 3.44 | 3.45 | 3.32 | 2.14M |
| March 13, 2026 | 3.23 | 3.27 | 3.27 | 3.29 | 3.18 | 2.01M |
| March 12, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.14 | 2.23M |
| March 11, 2026 | 3.44 | 3.26 | 3.26 | 3.45 | 3.22 | 2.79M |
| March 10, 2026 | 3.42 | 3.46 | 3.46 | 3.57 | 3.35 | 2.05M |
| March 09, 2026 | 3.44 | 3.42 | 3.42 | 3.5 | 3.34 | 2.08M |
| March 06, 2026 | 3.54 | 3.51 | 3.51 | 3.58 | 3.44 | 1.3M |
| March 05, 2026 | 3.66 | 3.62 | 3.62 | 3.76 | 3.56 | 1.64M |
| March 04, 2026 | 3.55 | 3.7 | 3.7 | 3.76 | 3.53 | 2.2M |
| March 03, 2026 | 3.39 | 3.53 | 3.53 | 3.55 | 3.34 | 3.01M |
| March 02, 2026 | 3.62 | 3.5 | 3.5 | 3.75 | 3.48 | 2.89M |
| February 27, 2026 | 3.67 | 3.75 | 3.75 | 3.77 | 3.44 | 4.61M |
| February 26, 2026 | 3.67 | 3.82 | 3.82 | 4.13 | 3.64 | 19.1M |
| February 25, 2026 | 2.97 | 2.99 | 2.99 | 3.01 | 2.93 | 1.82M |
| February 24, 2026 | 2.99 | 2.96 | 2.96 | 3.01 | 2.92 | 1.84M |
| February 23, 2026 | 2.98 | 2.97 | 2.97 | 3.01 | 2.9 | 1.71M |
| February 20, 2026 | 2.96 | 3.03 | 3.03 | 3.05 | 2.91 | 1.57M |
| February 19, 2026 | 3.01 | 2.98 | 2.98 | 3.01 | 2.9 | 1.19M |
| February 18, 2026 | 2.91 | 3 | 3 | 3.09 | 2.88 | 1.71M |
| February 17, 2026 | 2.97 | 2.92 | 2.92 | 2.97 | 2.88 | 1.62M |