Krispy Kreme, Inc. (DNUT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.9%
- 3M
- -11.4%
- YTD
- -26.0%
- 1Y
- -9.6%
- 3Y
- -37.3%
- 5Y
- -26.5%
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
- -27.5%
DNUT Stock Price Trajectory (2021–2026)
As of October 18, 2026, Krispy Kreme, Inc. (DNUT) trades at $3.02, representing a -9.6% return over the past year. The stock has delivered a -74.8% total return over five years (-26.5% 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 -86.1%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers WEN (-24.5% 1Y), JACK (-30.8% 1Y), and PTLO (-20.7% 1Y), DNUT has underperformed the peer group average. Compare DNUT vs WEN →
DNUT Historical Price Data · from 2021
Rows 1–50 of 1,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.14 | 3.17 | 3.01 | 3.02 | 1.40M | -2.58% |
| 2026-10-15 | 3.05 | 3.18 | 3.05 | 3.10 | 1.69M | +1.64% |
| 2026-10-14 | 3.06 | 3.11 | 3.00 | 3.05 | 2.07M | -0.65% |
| 2026-10-13 | 3.04 | 3.12 | 3.01 | 3.07 | 2.49M | +1.32% |
| 2026-10-12 | 2.94 | 3.06 | 2.91 | 3.03 | 2.20M | +2.36% |
| 2026-10-09 | 2.99 | 3.00 | 2.94 | 2.96 | 1.61M | -1.66% |
| 2026-10-08 | 2.90 | 3.02 | 2.90 | 3.01 | 2.29M | +3.08% |
| 2026-10-07 | 2.99 | 3.00 | 2.90 | 2.92 | 1.98M | -3.31% |
| 2026-10-06 | 2.90 | 3.05 | 2.90 | 3.02 | 2.25M | +4.50% |
| 2026-10-05 | 2.90 | 2.91 | 2.83 | 2.89 | 1.77M | 0.00% |
| 2026-10-02 | 2.92 | 2.93 | 2.85 | 2.89 | 1.91M | -0.34% |
| 2026-10-01 | 2.88 | 2.94 | 2.85 | 2.90 | 2.10M | +1.05% |
| 2026-09-30 | 2.93 | 2.97 | 2.87 | 2.87 | 2.42M | -0.35% |
| 2026-09-29 | 2.90 | 2.97 | 2.87 | 2.88 | 1.73M | -0.35% |
| 2026-09-28 | 2.91 | 2.95 | 2.88 | 2.89 | 1.66M | 0.00% |
| 2026-09-25 | 2.99 | 2.99 | 2.89 | 2.89 | 2.30M | -3.02% |
| 2026-09-24 | 3.02 | 3.06 | 2.98 | 2.98 | 1.58M | -1.32% |
| 2026-09-23 | 3.07 | 3.07 | 2.99 | 3.02 | 1.40M | -1.63% |
| 2026-09-22 | 3.05 | 3.13 | 3.04 | 3.07 | 2.59M | +1.99% |
| 2026-09-21 | 3.04 | 3.06 | 2.98 | 3.01 | 2.74M | -0.33% |
| 2026-09-18 | 3.02 | 3.07 | 3.02 | 3.02 | 3.44M | -0.98% |
| 2026-09-17 | 3.13 | 3.16 | 3.04 | 3.05 | 2.51M | -1.93% |
| 2026-09-16 | 3.12 | 3.17 | 3.10 | 3.11 | 1.65M | -0.32% |
| 2026-09-15 | 3.20 | 3.22 | 3.10 | 3.12 | 2.19M | -2.50% |
| 2026-09-14 | 3.25 | 3.27 | 3.17 | 3.20 | 1.64M | -0.31% |
| 2026-09-11 | 3.23 | 3.27 | 3.21 | 3.21 | 1.37M | +0.31% |
| 2026-09-10 | 3.22 | 3.24 | 3.17 | 3.20 | 1.80M | -0.31% |
| 2026-09-09 | 3.28 | 3.31 | 3.20 | 3.21 | 1.55M | -3.02% |
| 2026-09-08 | 3.40 | 3.41 | 3.28 | 3.31 | 2.22M | -2.07% |
| 2026-09-04 | 3.31 | 3.45 | 3.29 | 3.38 | 1.73M | +1.20% |
| 2026-09-03 | 3.48 | 3.49 | 3.33 | 3.34 | 2.15M | -4.02% |
| 2026-09-02 | 3.35 | 3.53 | 3.35 | 3.48 | 2.15M | +3.57% |
| 2026-09-01 | 3.40 | 3.44 | 3.32 | 3.36 | 2.08M | -1.75% |
| 2026-08-31 | 3.45 | 3.47 | 3.34 | 3.42 | 4.58M | -1.44% |
| 2026-08-28 | 3.40 | 3.53 | 3.40 | 3.47 | 1.58M | +1.46% |
| 2026-08-27 | 3.40 | 3.49 | 3.34 | 3.42 | 1.85M | -0.58% |
| 2026-08-26 | 3.55 | 3.57 | 3.42 | 3.44 | 1.89M | -3.37% |
| 2026-08-25 | 3.59 | 3.66 | 3.54 | 3.56 | 2.02M | -1.39% |
| 2026-08-24 | 3.61 | 3.70 | 3.58 | 3.61 | 2.40M | +0.56% |
| 2026-08-21 | 3.55 | 3.66 | 3.52 | 3.59 | 3.48M | +1.41% |
| 2026-08-20 | 3.53 | 3.57 | 3.35 | 3.54 | 3.26M | +1.14% |
| 2026-08-19 | 3.29 | 3.58 | 3.27 | 3.50 | 4.46M | +8.02% |
| 2026-08-18 | 3.21 | 3.26 | 3.13 | 3.24 | 3.31M | +1.25% |
| 2026-08-17 | 3.32 | 3.33 | 3.17 | 3.20 | 2.85M | -3.90% |
| 2026-08-14 | 3.27 | 3.54 | 3.27 | 3.33 | 4.01M | +1.52% |
| 2026-08-13 | 3.31 | 3.44 | 3.28 | 3.28 | 2.81M | -0.61% |
| 2026-08-12 | 3.11 | 3.33 | 3.08 | 3.30 | 5.00M | +6.80% |
| 2026-08-11 | 3.16 | 3.19 | 3.08 | 3.09 | 2.82M | -1.59% |
| 2026-08-10 | 3.34 | 3.35 | 3.13 | 3.14 | 3.99M | -5.99% |
| 2026-08-07 | 3.23 | 3.46 | 3.23 | 3.34 | 4.44M | +3.41% |
DNUT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -9.6% over the past year, below its 5-year annualized CAGR of -26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DNUT's all-time high price?
Krispy Kreme, Inc. reached $21.69 on 2021-07-01. The 52-week high is $5.11. Current 1-year return of -9.6% places the stock further from 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.