Krispy Kreme Stock Price History
NASDAQ: DNUTConsumer StaplesFood ChainsUSD
2.96-0.05 (-1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DNUT price history at a glance
The price history for Krispy Kreme (DNUT) on this page begins on June 28, 2021, when the stock closed at $19.12; it most recently closed at $2.96 on October 5, 2026. The highest price in this record is $21.69, reached on June 28, 2021; the latest close is 86.4% below that peak. Across the 4 complete calendar years in the table, DNUT finished higher in 1 and lower in 3. Its best year was 2023 (+46.2%) and its worst was 2025 (-58.5%).
Over roughly 5 years the share price changed -84.5%, a -29.8% compound annual price return (excluding dividends). In the last 12 months alone, DNUT has lost 13.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.69
- Date of high
- Jun 28, 2021
- Low since 2021
- $2.50
- Date of low
- Jun 23, 2025
- 52-week high
- $5.11
- 52-week low
- $2.83
- IPO year
- 2021
- Last close
- $2.96
DNUT returns
1 week
+2.42%
1 month
-7.79%
3 months
-13.95%
6 months
-10.84%
Year to date
-26.37%
1 year
-13.70%
3 years
-74.70%
5 years
-78.72%
DNUT price return, excluding dividends.
DNUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.96 | -27.45% |
| 2025 | 4.08 | -58.45% |
| 2024 | 9.82 | -34.92% |
| 2023 | 15.09 | +46.22% |
| 2022 | 10.32 | -45.45% |
| 2021* | 18.92 | -1.05% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DNUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.99 | 3.00 | 2.94 | 2.96 | -1.66% | |
| 2.90 | 3.02 | 2.90 | 3.01 | +3.08% | |
| 2.99 | 3.00 | 2.90 | 2.92 | -3.31% | |
| 2.90 | 3.05 | 2.90 | 3.02 | +4.50% | |
| 2.90 | 2.91 | 2.83 | 2.89 | 0.00% | |
| 2.92 | 2.93 | 2.85 | 2.89 | -0.34% | |
| 2.88 | 2.94 | 2.85 | 2.90 | +1.05% | |
| 2.93 | 2.97 | 2.87 | 2.87 | -0.35% | |
| 2.90 | 2.97 | 2.87 | 2.88 | -0.35% | |
| 2.91 | 2.95 | 2.88 | 2.89 | 0.00% | |
| 2.99 | 2.99 | 2.89 | 2.89 | -3.02% | |
| 3.02 | 3.06 | 2.98 | 2.98 | -1.32% | |
| 3.07 | 3.07 | 2.99 | 3.02 | -1.63% | |
| 3.05 | 3.13 | 3.04 | 3.07 | +1.99% | |
| 3.04 | 3.06 | 2.98 | 3.01 | -0.33% | |
| 3.02 | 3.07 | 3.02 | 3.02 | -0.98% | |
| 3.13 | 3.16 | 3.04 | 3.05 | -1.93% | |
| 3.12 | 3.17 | 3.10 | 3.11 | -0.32% | |
| 3.20 | 3.22 | 3.10 | 3.12 | -2.50% | |
| 3.25 | 3.27 | 3.17 | 3.20 | -0.31% | |
| 3.23 | 3.27 | 3.21 | 3.21 | +0.31% | |
| 3.22 | 3.24 | 3.17 | 3.20 | -0.31% | |
| 3.28 | 3.31 | 3.20 | 3.21 | -3.02% | |
| 3.40 | 3.41 | 3.28 | 3.31 | -2.07% | |
| 3.31 | 3.45 | 3.29 | 3.38 | +1.20% | |
| 3.48 | 3.49 | 3.33 | 3.34 | -4.02% | |
| 3.35 | 3.53 | 3.35 | 3.48 | +3.57% | |
| 3.40 | 3.44 | 3.32 | 3.36 | -1.75% | |
| 3.45 | 3.47 | 3.34 | 3.42 | -1.44% | |
| 3.40 | 3.53 | 3.40 | 3.47 | +1.46% | |
| 3.40 | 3.49 | 3.34 | 3.42 | -0.58% | |
| 3.55 | 3.57 | 3.42 | 3.44 | -3.37% | |
| 3.59 | 3.66 | 3.54 | 3.56 | -1.39% | |
| 3.61 | 3.70 | 3.58 | 3.61 | +0.56% | |
| 3.55 | 3.66 | 3.52 | 3.59 | +1.41% | |
| 3.53 | 3.57 | 3.35 | 3.54 | +1.14% | |
| 3.29 | 3.58 | 3.27 | 3.50 | +8.02% | |
| 3.21 | 3.26 | 3.13 | 3.24 | +1.25% | |
| 3.32 | 3.33 | 3.17 | 3.20 | -3.90% | |
| 3.27 | 3.54 | 3.27 | 3.33 | +1.52% | |
| 3.31 | 3.44 | 3.28 | 3.28 | -0.61% | |
| 3.11 | 3.33 | 3.08 | 3.30 | +6.80% | |
| 3.16 | 3.19 | 3.08 | 3.09 | -1.59% | |
| 3.34 | 3.35 | 3.13 | 3.14 | -5.99% | |
| 3.23 | 3.46 | 3.23 | 3.34 | +3.41% | |
| 3.20 | 3.32 | 3.08 | 3.23 | +4.19% | |
| 3.10 | 3.17 | 3.08 | 3.10 | +0.65% | |
| 3.09 | 3.12 | 3.03 | 3.08 | +0.65% | |
| 3.18 | 3.24 | 3.05 | 3.06 | -3.77% | |
| 3.21 | 3.26 | 3.17 | 3.18 | -0.93% | |
| 3.26 | 3.29 | 3.20 | 3.21 | -1.53% | |
| 3.24 | 3.32 | 3.22 | 3.26 | -0.31% | |
| 3.27 | 3.35 | 3.24 | 3.27 | +0.31% | |
| 3.18 | 3.27 | 3.18 | 3.26 | +3.49% | |
| 3.12 | 3.23 | 3.11 | 3.15 | +1.29% | |
| 3.15 | 3.17 | 3.08 | 3.11 | -1.89% | |
| 3.18 | 3.21 | 3.15 | 3.17 | -0.63% | |
| 3.19 | 3.22 | 3.13 | 3.19 | -0.31% | |
| 3.31 | 3.32 | 3.16 | 3.20 | -3.03% | |
| 3.43 | 3.48 | 3.29 | 3.30 | -3.23% | |
| 3.34 | 3.46 | 3.32 | 3.41 | +2.71% | |
| 3.35 | 3.38 | 3.26 | 3.32 | -0.30% | |
| 3.49 | 3.50 | 3.32 | 3.33 | -4.03% | |
| 3.48 | 3.52 | 3.40 | 3.47 | +0.87% | |
| 3.42 | 3.50 | 3.38 | 3.44 | +0.58% | |
| 3.42 | 3.50 | 3.38 | 3.42 | -0.58% | |
| 3.31 | 3.49 | 3.30 | 3.44 | +3.61% | |
| 3.44 | 3.60 | 3.28 | 3.32 | -4.60% | |
| 3.53 | 3.60 | 3.40 | 3.48 | -0.85% | |
| 3.69 | 3.74 | 3.46 | 3.51 | -5.65% | |
| 3.55 | 3.74 | 3.51 | 3.72 | +5.38% | |
| 3.45 | 3.58 | 3.45 | 3.53 | +1.73% | |
| 3.55 | 3.58 | 3.39 | 3.47 | -1.98% | |
| 3.51 | 3.60 | 3.49 | 3.54 | -0.56% | |
| 3.69 | 3.78 | 3.56 | 3.56 | -4.56% | |
| 3.47 | 3.81 | 3.47 | 3.73 | +8.12% | |
| 3.51 | 3.51 | 3.40 | 3.45 | -1.43% | |
| 3.60 | 3.67 | 3.47 | 3.50 | -3.58% | |
| 3.80 | 3.85 | 3.61 | 3.63 | -3.97% | |
| 3.84 | 3.90 | 3.73 | 3.78 | -1.82% | |
| 3.98 | 4.02 | 3.84 | 3.85 | -3.51% | |
| 4.34 | 4.34 | 3.94 | 3.99 | -7.42% | |
| 4.25 | 4.55 | 4.25 | 4.31 | +2.62% | |
| 3.88 | 4.23 | 3.81 | 4.20 | +7.69% | |
| 3.73 | 3.99 | 3.71 | 3.90 | +4.56% | |
| 3.70 | 3.89 | 3.69 | 3.73 | +0.81% | |
| 3.47 | 3.80 | 3.46 | 3.70 | +5.41% | |
| 3.55 | 3.61 | 3.45 | 3.51 | +7.34% | |
| 3.35 | 3.40 | 3.26 | 3.27 | -0.91% | |
| 3.33 | 3.39 | 3.28 | 3.30 | -1.49% | |
| 3.50 | 3.50 | 3.35 | 3.35 | -5.10% | |
| 3.54 | 3.55 | 3.36 | 3.53 | +0.28% | |
| 3.64 | 3.68 | 3.49 | 3.52 | +2.92% | |
| 3.39 | 3.47 | 3.36 | 3.42 | +0.29% | |
| 3.37 | 3.44 | 3.33 | 3.41 | +1.19% | |
| 3.28 | 3.37 | 3.27 | 3.37 | +3.06% | |
| 3.30 | 3.31 | 3.21 | 3.27 | -1.80% | |
| 3.29 | 3.35 | 3.20 | 3.33 | +0.30% | |
| 3.22 | 3.36 | 3.16 | 3.32 | +3.43% | |
| 3.15 | 3.29 | 3.10 | 3.21 | +1.58% | |
| 3.24 | 3.35 | 3.12 | 3.16 | -2.17% | |
| 3.24 | 3.33 | 3.20 | 3.23 | -0.62% | |
| 3.32 | 3.43 | 3.23 | 3.25 | -1.81% | |
| 3.25 | 3.32 | 3.21 | 3.31 | +0.91% | |
| 3.38 | 3.43 | 3.25 | 3.28 | -2.96% | |
| 3.57 | 3.58 | 3.36 | 3.38 | -6.11% | |
| 3.65 | 3.76 | 3.59 | 3.60 | -1.10% | |
| 4.03 | 4.09 | 3.54 | 3.64 | -1.09% | |
| 3.72 | 3.78 | 3.66 | 3.68 | +0.27% | |
| 3.73 | 3.82 | 3.64 | 3.67 | -1.61% | |
| 3.81 | 3.86 | 3.68 | 3.73 | -2.36% | |
| 3.94 | 3.94 | 3.77 | 3.82 | -3.05% | |
| 3.67 | 3.99 | 3.64 | 3.94 | +7.95% | |
| 3.78 | 3.78 | 3.63 | 3.65 | -3.44% | |
| 4.02 | 4.06 | 3.75 | 3.78 | -5.97% | |
| 3.97 | 4.07 | 3.88 | 4.02 | +2.29% | |
| 3.80 | 3.94 | 3.74 | 3.93 | +2.88% | |
| 4.07 | 4.11 | 3.79 | 3.82 | -5.45% | |
| 4.00 | 4.16 | 3.98 | 4.04 | +1.51% | |
| 3.95 | 4.40 | 3.88 | 3.98 | +1.53% | |
| 3.57 | 3.94 | 3.55 | 3.92 | +8.59% | |
| 3.61 | 3.64 | 3.56 | 3.61 | +1.69% | |
| 3.46 | 3.64 | 3.45 | 3.55 | +2.60% | |
| 3.33 | 3.47 | 3.32 | 3.46 | +4.22% | |
| 3.30 | 3.37 | 3.28 | 3.32 | +0.30% | |
| 3.28 | 3.36 | 3.24 | 3.31 | -0.30% | |
| 3.36 | 3.39 | 3.30 | 3.32 | -1.48% | |
| 3.31 | 3.38 | 3.25 | 3.37 | +1.20% | |
| 3.44 | 3.49 | 3.29 | 3.33 | +0.30% | |
| 3.41 | 3.43 | 3.25 | 3.32 | -3.77% | |
| 3.38 | 3.52 | 3.38 | 3.45 | +1.47% | |
| 3.36 | 3.43 | 3.32 | 3.40 | +0.59% | |
| 3.40 | 3.46 | 3.33 | 3.38 | -0.29% | |
| 3.40 | 3.45 | 3.32 | 3.39 | +0.30% | |
| 3.27 | 3.40 | 3.23 | 3.38 | +4.64% | |
| 3.38 | 3.41 | 3.21 | 3.23 | -5.56% | |
| 3.42 | 3.55 | 3.37 | 3.42 | +2.09% | |
| 3.45 | 3.48 | 3.19 | 3.35 | -1.18% | |
| 3.33 | 3.43 | 3.32 | 3.39 | +1.19% | |
| 3.50 | 3.57 | 3.33 | 3.35 | -4.01% | |
| 3.76 | 3.77 | 3.47 | 3.49 | -7.18% | |
| 3.60 | 3.79 | 3.57 | 3.76 | +3.58% | |
| 3.62 | 3.71 | 3.58 | 3.63 | +1.11% | |
| 3.44 | 3.73 | 3.42 | 3.59 | +4.36% | |
| 3.32 | 3.45 | 3.32 | 3.44 | +5.20% | |
| 3.23 | 3.29 | 3.18 | 3.27 | +1.87% | |
| 3.25 | 3.25 | 3.14 | 3.21 | -1.53% | |
| 3.44 | 3.45 | 3.22 | 3.26 | -5.78% | |
| 3.42 | 3.57 | 3.35 | 3.46 | +1.17% | |
| 3.44 | 3.50 | 3.34 | 3.42 | -2.56% | |
| 3.54 | 3.58 | 3.44 | 3.51 | -3.04% | |
| 3.66 | 3.76 | 3.56 | 3.62 | -2.16% | |
| 3.55 | 3.76 | 3.53 | 3.70 | +4.82% | |
| 3.39 | 3.55 | 3.34 | 3.53 | +0.86% | |
| 3.62 | 3.75 | 3.48 | 3.50 | -6.67% | |
| 3.67 | 3.77 | 3.44 | 3.75 | -1.83% | |
| 3.67 | 4.13 | 3.64 | 3.82 | +27.76% | |
| 2.97 | 3.01 | 2.93 | 2.99 | +1.01% | |
| 2.99 | 3.01 | 2.92 | 2.96 | -0.34% | |
| 2.98 | 3.01 | 2.90 | 2.97 | -1.98% | |
| 2.96 | 3.05 | 2.91 | 3.03 | +1.68% | |
| 3.01 | 3.01 | 2.90 | 2.98 | -0.67% | |
| 2.91 | 3.09 | 2.88 | 3.00 | +2.74% | |
| 2.97 | 2.97 | 2.88 | 2.92 | -1.02% | |
| 3.00 | 3.05 | 2.92 | 2.95 | -1.34% | |
| 3.02 | 3.03 | 2.93 | 2.99 | -0.99% | |
| 3.05 | 3.06 | 2.98 | 3.02 | -1.31% | |
| 3.09 | 3.14 | 3.03 | 3.06 | -0.97% | |
| 3.19 | 3.20 | 3.06 | 3.09 | -2.22% | |
| 3.14 | 3.30 | 3.14 | 3.16 | +0.64% | |
| 3.23 | 3.26 | 3.11 | 3.14 | -3.68% | |
| 3.15 | 3.31 | 3.13 | 3.26 | +4.82% | |
| 3.11 | 3.22 | 3.03 | 3.11 | -0.32% | |
| 3.14 | 3.19 | 3.10 | 3.12 | -0.95% | |
| 3.11 | 3.18 | 3.07 | 3.15 | +0.64% | |
| 3.18 | 3.20 | 3.11 | 3.13 | -0.95% | |
| 3.42 | 3.46 | 3.13 | 3.16 | -5.95% | |
| 3.28 | 3.41 | 3.27 | 3.36 | +1.51% | |
| 3.33 | 3.36 | 3.25 | 3.31 | -2.36% | |
| 3.43 | 3.43 | 3.36 | 3.39 | -0.59% | |
| 3.53 | 3.54 | 3.40 | 3.41 | -2.29% | |
| 3.51 | 3.60 | 3.44 | 3.49 | -0.57% | |
| 3.60 | 3.62 | 3.47 | 3.51 | -3.31% | |
| 3.70 | 3.76 | 3.62 | 3.63 | -1.76% | |
| 3.90 | 3.92 | 3.69 | 3.70 | -4.15% | |
| 4.29 | 4.32 | 3.85 | 3.86 | -10.56% | |
| 4.38 | 4.42 | 4.31 | 4.31 | -1.60% | |
| 4.23 | 4.49 | 4.12 | 4.38 | +2.34% | |
| 4.32 | 4.38 | 4.13 | 4.28 | +0.23% | |
| 4.24 | 4.40 | 4.20 | 4.27 | +0.23% | |
| 4.45 | 4.52 | 4.22 | 4.26 | -3.84% | |
| 4.21 | 4.53 | 4.17 | 4.43 | +5.98% | |
| 4.12 | 4.30 | 4.09 | 4.18 | +2.45% | |
| 4.05 | 4.13 | 4.01 | 4.08 | +1.49% | |
| 4.06 | 4.06 | 4.00 | 4.02 | -0.25% | |
| 4.13 | 4.17 | 4.03 | 4.03 | -3.36% | |
| 4.25 | 4.28 | 4.14 | 4.17 | -2.57% | |
| 4.21 | 4.29 | 4.17 | 4.28 | +0.94% | |
| 4.22 | 4.26 | 4.16 | 4.24 | +1.19% | |
| 4.25 | 4.35 | 4.17 | 4.19 | -4.12% | |
| 4.54 | 4.62 | 4.37 | 4.37 | -4.17% | |
| 4.70 | 4.72 | 4.53 | 4.56 | -1.72% | |
| 4.52 | 4.68 | 4.51 | 4.64 | +4.04% | |
| 4.40 | 4.57 | 4.38 | 4.46 | +0.68% | |
| 4.40 | 4.48 | 4.36 | 4.43 | -0.67% | |
| 4.43 | 4.46 | 4.35 | 4.46 | +1.36% | |
| 4.47 | 4.56 | 4.36 | 4.40 | -0.68% | |
| 4.69 | 4.75 | 4.41 | 4.43 | -5.74% | |
| 4.43 | 4.71 | 4.38 | 4.70 | +6.33% | |
| 4.33 | 4.48 | 4.30 | 4.42 | +1.84% | |
| 4.32 | 4.42 | 4.19 | 4.34 | +1.17% | |
| 4.19 | 4.33 | 4.19 | 4.29 | +1.66% | |
| 4.29 | 4.32 | 4.15 | 4.22 | -2.76% | |
| 4.08 | 4.34 | 4.08 | 4.34 | +6.63% | |
| 4.14 | 4.16 | 4.05 | 4.07 | -1.69% | |
| 4.09 | 4.26 | 4.01 | 4.14 | -0.96% | |
| 4.11 | 4.24 | 4.05 | 4.18 | +1.70% | |
| 3.98 | 4.17 | 3.97 | 4.11 | +3.27% | |
| 3.66 | 4.00 | 3.63 | 3.98 | +9.64% | |
| 3.75 | 3.75 | 3.61 | 3.63 | -2.68% | |
| 3.67 | 3.79 | 3.61 | 3.73 | +2.47% | |
| 3.71 | 3.84 | 3.62 | 3.64 | -0.82% | |
| 3.82 | 3.87 | 3.65 | 3.67 | -4.18% | |
| 3.91 | 3.94 | 3.73 | 3.83 | -3.04% | |
| 4.06 | 4.08 | 3.86 | 3.95 | -3.19% | |
| 3.87 | 4.12 | 3.86 | 4.08 | +4.08% | |
| 4.01 | 4.04 | 3.89 | 3.92 | -2.73% | |
| 4.42 | 4.46 | 4.01 | 4.03 | -7.57% | |
| 4.29 | 4.53 | 4.18 | 4.36 | +1.63% | |
| 4.21 | 4.35 | 4.12 | 4.29 | +3.12% | |
| 3.89 | 4.28 | 3.84 | 4.16 | +6.39% | |
| 4.23 | 4.50 | 3.90 | 3.91 | +3.71% | |
| 3.48 | 3.88 | 3.46 | 3.77 | +7.71% | |
| 3.63 | 3.64 | 3.49 | 3.50 | -4.89% | |
| 3.55 | 3.74 | 3.55 | 3.68 | +2.51% | |
| 3.61 | 3.65 | 3.46 | 3.59 | -1.10% | |
| 3.71 | 3.82 | 3.61 | 3.63 | -4.22% | |
| 3.99 | 4.04 | 3.78 | 3.79 | -6.19% | |
| 4.05 | 4.18 | 3.99 | 4.04 | -2.88% | |
| 3.94 | 4.34 | 3.90 | 4.16 | +4.52% | |
| 4.16 | 4.24 | 3.60 | 3.98 | -3.16% | |
| 3.94 | 4.31 | 3.87 | 4.11 | +1.99% | |
| 4.66 | 5.11 | 3.88 | 4.03 | +8.63% | |
| 3.25 | 3.83 | 3.21 | 3.71 | +13.80% | |
| 3.25 | 3.37 | 3.22 | 3.26 | +1.24% | |
| 3.33 | 3.36 | 3.20 | 3.22 | -3.59% | |
| 3.32 | 3.39 | 3.25 | 3.34 | +1.21% | |
| 3.54 | 3.59 | 3.30 | 3.30 | -5.44% | |
| 3.29 | 3.56 | 3.25 | 3.49 | +3.87% | |
| 3.32 | 3.36 | 3.25 | 3.36 | +2.13% | |
| 3.43 | 3.47 | 3.27 | 3.29 | -4.08% | |
| 3.49 | 3.49 | 3.41 | 3.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DNUT chart for longer ranges.