Krispy Kreme, Inc. (DNUT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -10.3%
- 3M
- +0.0%
- YTD
- -18.6%
- 1Y
- +6.1%
- 3Y
- -38.9%
- 5Y
- -28.5%
Loading 10-year price history...
DNUT Historical Performance
DNUT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -9.9%
- 2022 annual price return
- -44.5%
- 2023 annual price return
- +44.4%
- 2024 annual price return
- -32.6%
- 2025 annual price return
- -58.7%
- 2026 annual price return
- -8.1%
DNUT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Krispy Kreme, Inc. (DNUT) trades at $3.32, representing a +6.1% return over the past year. The stock has delivered a -78.4% total return over five years (-28.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.69 on July 1, 2021. From this peak, DNUT has corrected -84.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WEN (-31.2% 1Y), JACK (-20.6% 1Y), and PTLO (-59.7% 1Y), DNUT has underperformed the peer group average. Compare DNUT vs WEN →
DNUT Historical Price Data · from 2021
Rows 1–50 of 1,259| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.44 | 3.60 | 3.28 | 3.32 | 3.71M | -4.60% |
| 2026-07-06 | 3.53 | 3.60 | 3.40 | 3.48 | 4.10M | -0.85% |
| 2026-07-02 | 3.69 | 3.74 | 3.46 | 3.51 | 2.88M | -5.65% |
| 2026-07-01 | 3.55 | 3.73 | 3.51 | 3.72 | 2.04M | +5.38% |
| 2026-06-30 | 3.45 | 3.58 | 3.45 | 3.53 | 1.65M | +1.73% |
| 2026-06-29 | 3.58 | 3.58 | 3.40 | 3.47 | 4.91M | -1.98% |
| 2026-06-26 | 3.51 | 3.60 | 3.49 | 3.54 | 0 | -0.56% |
| 2026-06-25 | 3.69 | 3.77 | 3.56 | 3.56 | 2.66M | -4.56% |
| 2026-06-24 | 3.47 | 3.81 | 3.47 | 3.73 | 3.20M | +8.12% |
| 2026-06-23 | 3.50 | 3.50 | 3.40 | 3.45 | 2.33M | -1.43% |
| 2026-06-22 | 3.60 | 3.67 | 3.46 | 3.50 | 2.61M | -3.58% |
| 2026-06-18 | 3.78 | 3.85 | 3.61 | 3.63 | 1.86M | -3.97% |
| 2026-06-17 | 3.84 | 3.90 | 3.73 | 3.78 | 2.04M | -1.82% |
| 2026-06-16 | 3.98 | 4.02 | 3.84 | 3.85 | 1.70M | -3.51% |
| 2026-06-15 | 4.34 | 4.34 | 3.94 | 3.99 | 3.02M | -7.42% |
| 2026-06-12 | 4.25 | 4.55 | 4.25 | 4.31 | 5.93M | +2.62% |
| 2026-06-11 | 3.88 | 4.23 | 3.81 | 4.20 | 4.50M | +7.69% |
| 2026-06-10 | 3.71 | 3.99 | 3.71 | 3.90 | 2.81M | +4.56% |
| 2026-06-09 | 3.69 | 3.89 | 3.69 | 3.73 | 2.48M | +0.81% |
| 2026-06-08 | 3.47 | 3.79 | 3.46 | 3.70 | 3.84M | +5.41% |
| 2026-06-05 | 3.52 | 3.60 | 3.45 | 3.51 | 3.93M | +7.34% |
| 2026-06-04 | 3.35 | 3.40 | 3.26 | 3.27 | 1.63M | -0.91% |
| 2026-06-03 | 3.33 | 3.39 | 3.28 | 3.30 | 2.09M | -1.49% |
| 2026-06-02 | 3.50 | 3.50 | 3.35 | 3.35 | 1.85M | -5.10% |
| 2026-06-01 | 3.54 | 3.54 | 3.36 | 3.53 | 2.67M | +0.28% |
| 2026-05-29 | 3.64 | 3.68 | 3.50 | 3.52 | 2.78M | +2.92% |
| 2026-05-28 | 3.39 | 3.47 | 3.35 | 3.42 | 1.67M | +0.29% |
| 2026-05-27 | 3.37 | 3.44 | 3.33 | 3.41 | 1.84M | +1.19% |
| 2026-05-26 | 3.29 | 3.37 | 3.27 | 3.37 | 1.88M | +3.06% |
| 2026-05-22 | 3.30 | 3.31 | 3.21 | 3.27 | 1.57M | -1.80% |
| 2026-05-21 | 3.29 | 3.35 | 3.20 | 3.33 | 1.66M | +0.30% |
| 2026-05-20 | 3.22 | 3.36 | 3.16 | 3.32 | 2.01M | +3.43% |
| 2026-05-19 | 3.14 | 3.29 | 3.10 | 3.21 | 2.13M | +1.58% |
| 2026-05-18 | 3.33 | 3.35 | 3.12 | 3.16 | 2.94M | -2.17% |
| 2026-05-15 | 3.24 | 3.33 | 3.20 | 3.23 | 2.44M | -0.62% |
| 2026-05-14 | 3.32 | 3.43 | 3.23 | 3.25 | 2.63M | -1.81% |
| 2026-05-13 | 3.25 | 3.32 | 3.21 | 3.31 | 2.46M | +0.91% |
| 2026-05-12 | 3.38 | 3.40 | 3.25 | 3.28 | 2.58M | -2.96% |
| 2026-05-11 | 3.53 | 3.58 | 3.36 | 3.38 | 3.32M | -6.11% |
| 2026-05-08 | 3.66 | 3.76 | 3.59 | 3.60 | 2.82M | -1.10% |
| 2026-05-07 | 4.03 | 4.09 | 3.54 | 3.64 | 5.26M | -1.09% |
| 2026-05-06 | 3.72 | 3.77 | 3.65 | 3.68 | 2.66M | +0.27% |
| 2026-05-05 | 3.73 | 3.82 | 3.63 | 3.67 | 1.94M | -1.61% |
| 2026-05-04 | 3.81 | 3.86 | 3.67 | 3.73 | 1.88M | -2.36% |
| 2026-05-01 | 3.94 | 3.94 | 3.77 | 3.82 | 2.02M | -3.05% |
| 2026-04-30 | 3.67 | 3.99 | 3.65 | 3.94 | 2.17M | +7.95% |
| 2026-04-29 | 3.78 | 3.78 | 3.63 | 3.65 | 1.87M | -3.44% |
| 2026-04-28 | 4.02 | 4.05 | 3.75 | 3.78 | 1.99M | -5.97% |
| 2026-04-27 | 3.94 | 4.07 | 3.88 | 4.02 | 2.57M | +2.29% |
| 2026-04-24 | 3.79 | 3.94 | 3.74 | 3.93 | 1.53M | +2.88% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DNUT — Frequently Asked Questions
Quick answers to the most common questions about buying DNUT stock.
How has DNUT stock performed recently?
DNUT returned +6.1% over the past year, beating its 5-year annualized CAGR of -28.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DNUT's all-time high price?
Krispy Kreme, Inc. reached $21.69 on 2021-07-01. The 52-week high is $5.73. Current 1-year return of +6.1% places the stock closer to historical peaks.
Where can I download DNUT historical price data?
This page provides DNUT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.