Krispy Kreme, Inc.
DNUTNASDAQConsumer Defensive● Active
$3.71
+$0.20(+5.75%)
Market Cap$639948800
P/E Ratio—
52W High$5.73
52W Low$2.5
Krispy Kreme, Inc.（DNUT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnut · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.69
Jul 1, 2021
-82.8% from here
5-Year Low5Y
$2.50
Jun 24, 2025
+48.8% from low
IPO Priceadj.
$21.00
Jul 1, 2021
-82.3% since IPO
1 Year Ago
$2.99
Jun 9, 2025
+24.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNUT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.47 | $3.80 | $3.46 | $3.74 | $3.74 | 2.9M | +7.69% |
| Jun 5, 2026 | $3.55 | $3.61 | $3.45 | $3.51 | $3.51 | 4.0M | -1.13% |
| Jun 4, 2026 | $3.35 | $3.40 | $3.26 | $3.27 | $3.27 | 1.8M | -2.39% |
| Jun 3, 2026 | $3.33 | $3.39 | $3.28 | $3.30 | $3.30 | 2.1M | -0.90% |
| Jun 2, 2026 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 1.9M | -4.29% |
| Jun 1, 2026 | $3.54 | $3.55 | $3.36 | $3.53 | $3.53 | 2.7M | -0.28% |
| May 29, 2026 | $3.64 | $3.68 | $3.49 | $3.52 | $3.52 | 3.1M | -3.30% |
| May 28, 2026 | $3.39 | $3.47 | $3.36 | $3.42 | $3.42 | 1.9M | +0.88% |
| May 27, 2026 | $3.37 | $3.44 | $3.33 | $3.41 | $3.41 | 1.8M | +1.19% |
| May 26, 2026 | $3.28 | $3.37 | $3.27 | $3.37 | $3.37 | 2.2M | +2.74% |
| May 22, 2026 | $3.30 | $3.31 | $3.21 | $3.27 | $3.27 | 1.6M | -0.91% |
| May 21, 2026 | $3.29 | $3.35 | $3.20 | $3.33 | $3.33 | 1.7M | +1.22% |
| May 20, 2026 | $3.22 | $3.36 | $3.16 | $3.32 | $3.32 | 2.0M | +3.11% |
| May 19, 2026 | $3.15 | $3.29 | $3.10 | $3.21 | $3.21 | 2.2M | +1.90% |
| May 18, 2026 | $3.24 | $3.35 | $3.12 | $3.16 | $3.16 | 3.0M | -2.47% |
| May 15, 2026 | $3.24 | $3.33 | $3.20 | $3.23 | $3.23 | 2.5M | -0.31% |
| May 14, 2026 | $3.32 | $3.43 | $3.23 | $3.25 | $3.25 | 2.7M | -2.11% |
| May 13, 2026 | $3.25 | $3.32 | $3.21 | $3.31 | $3.31 | 2.5M | +1.85% |
| May 12, 2026 | $3.38 | $3.43 | $3.25 | $3.28 | $3.28 | 2.6M | -2.96% |
| May 11, 2026 | $3.57 | $3.58 | $3.36 | $3.38 | $3.38 | 3.5M | -5.32% |
Showing 1–20 of 1,239 records
Annual Stock Price Performance · DNUT
Jan 1 → Dec 31 · 6 years2026-7.7%$4.05 → $3.74
-7.7%
2025-59.6%$9.96 → $4.02
-59.6%
2024-33.9%$15.02 → $9.93
-33.9%
2023+43.9%$10.49 → $15.09
+43.9%
2022-45.5%$18.92 → $10.32
-45.5%
2021+16.1%$16.30 → $18.92
+16.1%
Best Year2023 · +43.9%
Worst Year2025 · -59.6%
Positive Years2 / 6
Avg Annual Return-14.5%
6Y Total Return-77.1%
6Y CAGR~-21.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in DNUT?
If you invested $1,000 in DNUT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$177
Total Return-82.3%
CAGR~-29.3% / yr
Profit$-823
Based on Jul 1, 2021 · $21.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Krispy Kreme, Inc.（DNUT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNUT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNUT 历史股价FMP 日线复权 OHLCV