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 $191.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $277.82, while $1000 invested 1 year ago would be worth $954.09. This corresponds to total returns of -80.82%, -72.22%, -4.59%, respectively, with annualized returns of -26.47%, -22.59%, -4.59%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.77 | 3.82 | 3.82 | 3.91 | 3.74 | 3.3M |
| November 10, 2026 | 3.98 | 3.85 | 3.85 | 4.03 | 3.83 | 3.09M |
| November 09, 2026 | 4.12 | 4.03 | 4.03 | 4.19 | 3.92 | 3.48M |
| November 06, 2026 | 4.41 | 4.17 | 4.17 | 4.48 | 3.81 | 9.63M |
| November 05, 2026 | 3.58 | 4.6 | 4.6 | 4.94 | 3.54 | 28.91M |
| November 04, 2026 | 3.33 | 3.52 | 3.52 | 3.52 | 3.33 | 4.34M |
| November 03, 2026 | 3.38 | 3.27 | 3.27 | 3.38 | 3.24 | 3.42M |
| November 02, 2026 | 3.29 | 3.39 | 3.39 | 3.51 | 3.29 | 6.11M |
| October 30, 2026 | 3.22 | 3.28 | 3.28 | 3.3 | 3.21 | 3.75M |
| October 29, 2026 | 3.09 | 3.2 | 3.2 | 3.21 | 3.06 | 3.69M |
| October 28, 2026 | 2.91 | 3.05 | 3.05 | 3.07 | 2.9 | 3.86M |
| October 27, 2026 | 2.88 | 2.91 | 2.91 | 2.92 | 2.82 | 3.06M |
| October 26, 2026 | 2.86 | 2.88 | 2.88 | 2.91 | 2.82 | 4.29M |
| October 23, 2026 | 2.93 | 2.82 | 2.82 | 2.93 | 2.81 | 3.98M |
| October 22, 2026 | 2.87 | 2.95 | 2.95 | 2.96 | 2.86 | 3.48M |
| October 21, 2026 | 2.99 | 2.88 | 2.88 | 2.99 | 2.86 | 2.45M |
| October 20, 2026 | 2.95 | 2.97 | 2.97 | 3 | 2.93 | 1.27M |
| October 19, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.9 | 1.94M |
| October 16, 2026 | 3.14 | 3.02 | 3.02 | 3.17 | 3.01 | 1.4M |
| October 15, 2026 | 3.05 | 3.1 | 3.1 | 3.18 | 3.05 | 1.69M |
| October 14, 2026 | 3.06 | 3.05 | 3.05 | 3.11 | 3 | 2.07M |
| October 13, 2026 | 3.04 | 3.07 | 3.07 | 3.12 | 3.01 | 2.49M |
| October 12, 2026 | 2.94 | 3.03 | 3.03 | 3.06 | 2.91 | 2.19M |
| October 09, 2026 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 1.6M |
| October 08, 2026 | 2.9 | 3.01 | 3.01 | 3.02 | 2.9 | 2.29M |
| October 07, 2026 | 2.99 | 2.92 | 2.92 | 2.99 | 2.9 | 1.96M |
| October 06, 2026 | 2.9 | 3.02 | 3.02 | 3.05 | 2.9 | 2.24M |
| October 05, 2026 | 2.9 | 2.89 | 2.89 | 2.91 | 2.83 | 1.77M |
| October 02, 2026 | 2.92 | 2.89 | 2.89 | 2.93 | 2.85 | 1.91M |
| October 01, 2026 | 2.88 | 2.9 | 2.9 | 2.94 | 2.85 | 2.09M |
| September 30, 2026 | 2.93 | 2.87 | 2.87 | 2.97 | 2.87 | 2.42M |
| September 29, 2026 | 2.9 | 2.88 | 2.88 | 2.97 | 2.87 | 1.72M |
| September 28, 2026 | 2.91 | 2.89 | 2.89 | 2.95 | 2.88 | 1.66M |
| September 25, 2026 | 2.99 | 2.89 | 2.89 | 2.99 | 2.89 | 2.29M |
| September 24, 2026 | 3.02 | 2.98 | 2.98 | 3.06 | 2.98 | 1.57M |
| September 23, 2026 | 3.07 | 3.02 | 3.02 | 3.07 | 2.99 | 1.4M |
| September 22, 2026 | 3.05 | 3.07 | 3.07 | 3.13 | 3.04 | 2.59M |
| September 21, 2026 | 3 | 3.01 | 3.01 | 3.04 | 2.99 | 2.72M |
| September 18, 2026 | 3.02 | 3.02 | 3.02 | 3.07 | 3.02 | 3.42M |
| September 17, 2026 | 3.13 | 3.05 | 3.05 | 3.16 | 3.04 | 2.48M |
| September 16, 2026 | 3.12 | 3.11 | 3.11 | 3.17 | 3.1 | 1.65M |
| September 15, 2026 | 3.2 | 3.12 | 3.12 | 3.22 | 3.1 | 2.19M |
| September 11, 2026 | 3.24 | 3.21 | 3.21 | 3.27 | 3.21 | 1.37M |
| September 10, 2026 | 3.22 | 3.2 | 3.2 | 3.24 | 3.17 | 1.79M |
| September 09, 2026 | 3.28 | 3.21 | 3.21 | 3.31 | 3.2 | 1.55M |
| September 08, 2026 | 3.4 | 3.31 | 3.31 | 3.41 | 3.28 | 2.22M |
| September 04, 2026 | 3.31 | 3.38 | 3.38 | 3.45 | 3.29 | 1.73M |
| September 03, 2026 | 3.48 | 3.34 | 3.34 | 3.49 | 3.33 | 2.14M |
| September 02, 2026 | 3.35 | 3.48 | 3.48 | 3.53 | 3.35 | 2.15M |
| September 01, 2026 | 3.4 | 3.36 | 3.36 | 3.44 | 3.32 | 2.08M |
| August 31, 2026 | 3.45 | 3.42 | 3.42 | 3.47 | 3.34 | 4.58M |
| August 28, 2026 | 3.4 | 3.47 | 3.47 | 3.53 | 3.4 | 1.58M |
| August 27, 2026 | 3.4 | 3.42 | 3.42 | 3.49 | 3.34 | 1.84M |
| August 26, 2026 | 3.55 | 3.44 | 3.44 | 3.57 | 3.42 | 1.89M |
| August 25, 2026 | 3.59 | 3.56 | 3.56 | 3.66 | 3.54 | 2.01M |
| August 24, 2026 | 3.61 | 3.61 | 3.61 | 3.7 | 3.58 | 2.4M |
| August 21, 2026 | 3.55 | 3.59 | 3.59 | 3.66 | 3.52 | 3.48M |
| August 20, 2026 | 3.53 | 3.54 | 3.54 | 3.57 | 3.35 | 3.25M |
| August 19, 2026 | 3.29 | 3.5 | 3.5 | 3.58 | 3.27 | 4.46M |
| August 18, 2026 | 3.16 | 3.24 | 3.24 | 3.26 | 3.13 | 3.31M |
AD
