Krispy Kreme, Inc. (DNUT) stock
DNUTNasdaqRetail-Food Stores
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3017% below fair value
$3.27+0.07 (+2.34%)
Close on Oct 30, 2026Market cap $568.21MP/E –Yield 1.07%
Price history
Krispy Kreme share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.28
+2.34% on the day
52-week range
$2.81 – $4.75
-31.1% from the high
Change over 52 weeks
-9.8%
From $3.63 on Oct 30, 2025
Average volume
2.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.22 | $3.30 | $3.21 | $3.28 | +2.34% | 3,756,833 |
| Oct 29, 2026 | $3.09 | $3.21 | $3.06 | $3.20 | +4.92% | 3,695,239 |
| Oct 28, 2026 | $2.91 | $3.07 | $2.90 | $3.05 | +4.81% | 3,860,340 |
| Oct 27, 2026 | $2.88 | $2.92 | $2.82 | $2.91 | +1.04% | 3,060,911 |
| Oct 26, 2026 | $2.86 | $2.91 | $2.82 | $2.88 | +2.13% | 4,291,885 |
| Oct 23, 2026 | $2.93 | $2.93 | $2.81 | $2.82 | -4.41% | 3,979,892 |
| Oct 22, 2026 | $2.87 | $2.96 | $2.86 | $2.95 | +2.43% | 3,483,658 |
| Oct 21, 2026 | $2.99 | $2.99 | $2.86 | $2.88 | -3.03% | 2,460,286 |
| Oct 20, 2026 | $2.95 | $3.00 | $2.93 | $2.97 | +0.68% | 1,275,258 |
| Oct 19, 2026 | $3.01 | $3.01 | $2.90 | $2.95 | -2.32% | 1,945,631 |
| Oct 16, 2026 | $3.14 | $3.17 | $3.01 | $3.02 | -2.58% | 1,395,831 |
| Oct 15, 2026 | $3.05 | $3.18 | $3.05 | $3.10 | +1.64% | 1,692,743 |
| Oct 14, 2026 | $3.06 | $3.11 | $3.00 | $3.05 | -0.65% | 2,069,529 |
| Oct 13, 2026 | $3.04 | $3.12 | $3.01 | $3.07 | +1.32% | 2,489,881 |
| Oct 12, 2026 | $2.94 | $3.06 | $2.91 | $3.03 | +2.36% | 2,195,310 |
| Oct 9, 2026 | $2.99 | $3.00 | $2.94 | $2.96 | -1.66% | 1,608,762 |
| Oct 8, 2026 | $2.90 | $3.02 | $2.90 | $3.01 | +3.08% | 2,293,462 |
| Oct 7, 2026 | $2.99 | $3.00 | $2.90 | $2.92 | -3.31% | 1,978,260 |
| Oct 6, 2026 | $2.90 | $3.05 | $2.90 | $3.02 | +4.50% | 2,250,896 |
| Oct 5, 2026 | $2.90 | $2.91 | $2.83 | $2.89 | 0.00% | 1,772,101 |
| Oct 2, 2026 | $2.92 | $2.93 | $2.85 | $2.89 | -0.34% | 1,913,445 |
| Oct 1, 2026 | $2.88 | $2.94 | $2.85 | $2.90 | +1.05% | 2,095,160 |
| Sep 30, 2026 | $2.93 | $2.97 | $2.87 | $2.87 | -0.35% | 2,419,763 |
| Sep 29, 2026 | $2.90 | $2.97 | $2.87 | $2.88 | -0.35% | 1,725,143 |
| Sep 28, 2026 | $2.91 | $2.95 | $2.88 | $2.89 | 0.00% | 1,656,645 |
| Sep 25, 2026 | $2.99 | $2.99 | $2.89 | $2.89 | -3.02% | 2,299,633 |
| Sep 24, 2026 | $3.02 | $3.06 | $2.98 | $2.98 | -1.32% | 1,580,679 |
| Sep 23, 2026 | $3.07 | $3.07 | $2.99 | $3.02 | -1.63% | 1,403,591 |
| Sep 22, 2026 | $3.05 | $3.13 | $3.04 | $3.07 | +1.99% | 2,594,960 |
| Sep 21, 2026 | $3.04 | $3.06 | $2.98 | $3.01 | -0.33% | 2,740,063 |
| Sep 18, 2026 | $3.02 | $3.07 | $3.02 | $3.02 | -0.98% | 3,437,374 |
| Sep 17, 2026 | $3.13 | $3.16 | $3.04 | $3.05 | -1.93% | 2,505,856 |
| Sep 16, 2026 | $3.12 | $3.17 | $3.10 | $3.11 | -0.32% | 1,646,756 |
| Sep 15, 2026 | $3.20 | $3.22 | $3.10 | $3.12 | -2.50% | 2,189,877 |
| Sep 14, 2026 | $3.25 | $3.27 | $3.17 | $3.20 | -0.31% | 1,642,015 |
| Sep 11, 2026 | $3.23 | $3.27 | $3.21 | $3.21 | +0.31% | 1,365,529 |
| Sep 10, 2026 | $3.22 | $3.24 | $3.17 | $3.20 | -0.31% | 1,798,450 |
| Sep 9, 2026 | $3.28 | $3.31 | $3.20 | $3.21 | -3.02% | 1,552,641 |
| Sep 8, 2026 | $3.40 | $3.41 | $3.28 | $3.31 | -2.07% | 2,224,099 |
| Sep 4, 2026 | $3.31 | $3.45 | $3.29 | $3.38 | +1.20% | 1,734,503 |
| Sep 3, 2026 | $3.48 | $3.49 | $3.33 | $3.34 | -4.02% | 2,146,869 |
| Sep 2, 2026 | $3.35 | $3.53 | $3.35 | $3.48 | +3.57% | 2,150,984 |
| Sep 1, 2026 | $3.40 | $3.44 | $3.32 | $3.36 | -1.75% | 2,076,542 |
| Aug 31, 2026 | $3.45 | $3.47 | $3.34 | $3.42 | -1.44% | 4,576,804 |
| Aug 28, 2026 | $3.40 | $3.53 | $3.40 | $3.47 | +1.46% | 1,580,630 |
| Aug 27, 2026 | $3.40 | $3.49 | $3.34 | $3.42 | -0.58% | 1,845,714 |
| Aug 26, 2026 | $3.55 | $3.57 | $3.42 | $3.44 | -3.37% | 1,889,251 |
| Aug 25, 2026 | $3.59 | $3.66 | $3.54 | $3.56 | -1.39% | 2,017,726 |
| Aug 24, 2026 | $3.61 | $3.70 | $3.58 | $3.61 | +0.56% | 2,401,581 |
| Aug 21, 2026 | $3.55 | $3.66 | $3.52 | $3.59 | +1.41% | 3,481,044 |
| Aug 20, 2026 | $3.53 | $3.57 | $3.35 | $3.54 | +1.14% | 3,256,627 |
| Aug 19, 2026 | $3.29 | $3.58 | $3.27 | $3.50 | +8.02% | 4,462,932 |
| Aug 18, 2026 | $3.21 | $3.26 | $3.13 | $3.24 | +1.25% | 3,313,803 |
| Aug 17, 2026 | $3.32 | $3.33 | $3.17 | $3.20 | -3.90% | 2,847,430 |
| Aug 14, 2026 | $3.27 | $3.54 | $3.27 | $3.33 | +1.52% | 4,005,755 |
| Aug 13, 2026 | $3.31 | $3.44 | $3.28 | $3.28 | -0.61% | 2,813,485 |
| Aug 12, 2026 | $3.11 | $3.33 | $3.08 | $3.30 | +6.80% | 4,996,106 |
| Aug 11, 2026 | $3.16 | $3.19 | $3.08 | $3.09 | -1.59% | 2,817,694 |
| Aug 10, 2026 | $3.34 | $3.35 | $3.13 | $3.14 | -5.99% | 3,987,283 |
| Aug 7, 2026 | $3.23 | $3.46 | $3.23 | $3.34 | +3.41% | 4,443,684 |
| Aug 6, 2026 | $3.20 | $3.32 | $3.08 | $3.23 | +4.19% | 4,844,734 |
| Aug 5, 2026 | $3.10 | $3.17 | $3.08 | $3.10 | +0.65% | 4,035,538 |
| Aug 4, 2026 | $3.09 | $3.12 | $3.03 | $3.08 | +0.65% | 3,359,257 |
| Aug 3, 2026 | $3.18 | $3.24 | $3.05 | $3.06 | -3.77% | 3,702,890 |
| Jul 31, 2026 | $3.21 | $3.26 | $3.17 | $3.18 | -0.93% | 1,944,945 |
| Jul 30, 2026 | $3.26 | $3.29 | $3.20 | $3.21 | -1.53% | 1,890,395 |
| Jul 29, 2026 | $3.24 | $3.32 | $3.22 | $3.26 | -0.31% | 1,831,791 |
| Jul 28, 2026 | $3.27 | $3.35 | $3.24 | $3.27 | +0.31% | 2,035,701 |
| Jul 27, 2026 | $3.18 | $3.27 | $3.18 | $3.26 | +3.49% | 1,554,939 |
| Jul 24, 2026 | $3.12 | $3.23 | $3.11 | $3.15 | +1.29% | 2,232,372 |
| Jul 23, 2026 | $3.15 | $3.17 | $3.08 | $3.11 | -1.89% | 2,958,346 |
| Jul 22, 2026 | $3.18 | $3.21 | $3.15 | $3.17 | -0.63% | 1,596,548 |
| Jul 21, 2026 | $3.19 | $3.22 | $3.13 | $3.19 | -0.31% | 3,168,585 |
| Jul 20, 2026 | $3.31 | $3.32 | $3.16 | $3.20 | -3.03% | 3,193,243 |
| Jul 17, 2026 | $3.43 | $3.48 | $3.29 | $3.30 | -3.23% | 2,234,735 |
| Jul 16, 2026 | $3.34 | $3.46 | $3.32 | $3.41 | +2.71% | 2,003,747 |
| Jul 15, 2026 | $3.35 | $3.38 | $3.26 | $3.32 | -0.30% | 3,686,987 |
| Jul 14, 2026 | $3.49 | $3.50 | $3.32 | $3.33 | -4.03% | 3,028,224 |
| Jul 13, 2026 | $3.48 | $3.52 | $3.40 | $3.47 | +0.87% | 1,898,236 |
| Jul 10, 2026 | $3.42 | $3.50 | $3.38 | $3.44 | +0.58% | 2,254,570 |
| Jul 9, 2026 | $3.42 | $3.50 | $3.38 | $3.42 | -0.58% | 1,835,609 |
| Jul 8, 2026 | $3.31 | $3.49 | $3.30 | $3.44 | +3.61% | 2,936,216 |
| Jul 7, 2026 | $3.44 | $3.60 | $3.28 | $3.32 | -4.60% | 3,727,462 |
| Jul 6, 2026 | $3.53 | $3.60 | $3.40 | $3.48 | -0.85% | 4,113,424 |
| Jul 2, 2026 | $3.69 | $3.74 | $3.46 | $3.51 | -5.65% | 2,900,708 |
| Jul 1, 2026 | $3.55 | $3.74 | $3.51 | $3.72 | +5.38% | 2,046,767 |
| Jun 30, 2026 | $3.45 | $3.58 | $3.45 | $3.53 | +1.73% | 1,672,131 |
| Jun 29, 2026 | $3.55 | $3.58 | $3.39 | $3.47 | -1.98% | 4,942,418 |
| Jun 26, 2026 | $3.51 | $3.60 | $3.49 | $3.54 | -0.56% | 3,133,925 |
| Jun 25, 2026 | $3.69 | $3.78 | $3.56 | $3.56 | -4.56% | 2,689,663 |
| Jun 24, 2026 | $3.47 | $3.81 | $3.47 | $3.73 | +8.12% | 3,248,598 |
| Jun 23, 2026 | $3.51 | $3.51 | $3.40 | $3.45 | -1.43% | 2,345,525 |
| Jun 22, 2026 | $3.60 | $3.67 | $3.47 | $3.50 | -3.58% | 2,794,141 |
| Jun 18, 2026 | $3.80 | $3.85 | $3.61 | $3.63 | -3.97% | 2,008,534 |
| Jun 17, 2026 | $3.84 | $3.90 | $3.73 | $3.78 | -1.82% | 2,064,132 |
| Jun 16, 2026 | $3.98 | $4.02 | $3.84 | $3.85 | -3.51% | 1,713,559 |
| Jun 15, 2026 | $4.34 | $4.34 | $3.94 | $3.99 | -7.42% | 3,076,607 |
| Jun 12, 2026 | $4.25 | $4.55 | $4.25 | $4.31 | +2.62% | 5,973,975 |
| Jun 11, 2026 | $3.88 | $4.23 | $3.81 | $4.20 | +7.69% | 4,837,362 |
| Jun 10, 2026 | $3.73 | $3.99 | $3.71 | $3.90 | +4.56% | 3,025,119 |
| Jun 9, 2026 | $3.70 | $3.89 | $3.69 | $3.73 | +0.81% | 2,500,829 |
| Jun 8, 2026 | $3.47 | $3.80 | $3.46 | $3.70 | +5.41% | 3,981,332 |
| Jun 5, 2026 | $3.55 | $3.61 | $3.45 | $3.51 | +7.34% | 3,956,074 |
| Jun 4, 2026 | $3.35 | $3.40 | $3.26 | $3.27 | -0.91% | 1,756,903 |
| Jun 3, 2026 | $3.33 | $3.39 | $3.28 | $3.30 | -1.49% | 2,107,181 |
| Jun 2, 2026 | $3.50 | $3.50 | $3.35 | $3.35 | -5.10% | 1,874,348 |
| Jun 1, 2026 | $3.54 | $3.55 | $3.36 | $3.53 | +0.28% | 2,688,715 |
| May 29, 2026 | $3.64 | $3.68 | $3.49 | $3.52 | +2.92% | 3,125,650 |
| May 28, 2026 | $3.39 | $3.47 | $3.36 | $3.42 | +0.29% | 1,884,938 |
| May 27, 2026 | $3.37 | $3.44 | $3.33 | $3.41 | +1.19% | 1,847,216 |
| May 26, 2026 | $3.28 | $3.37 | $3.27 | $3.37 | +3.06% | 2,156,696 |
| May 22, 2026 | $3.30 | $3.31 | $3.21 | $3.27 | -1.80% | 1,576,597 |
| May 21, 2026 | $3.29 | $3.35 | $3.20 | $3.33 | +0.30% | 1,680,012 |
| May 20, 2026 | $3.22 | $3.36 | $3.16 | $3.32 | +3.43% | 2,020,609 |
| May 19, 2026 | $3.15 | $3.29 | $3.10 | $3.21 | +1.58% | 2,152,142 |
| May 18, 2026 | $3.24 | $3.35 | $3.12 | $3.16 | -2.17% | 2,964,900 |
| May 15, 2026 | $3.24 | $3.33 | $3.20 | $3.23 | -0.62% | 2,451,718 |
| May 14, 2026 | $3.32 | $3.43 | $3.23 | $3.25 | -1.81% | 2,653,765 |
| May 13, 2026 | $3.25 | $3.32 | $3.21 | $3.31 | +0.91% | 2,474,495 |
| May 12, 2026 | $3.38 | $3.43 | $3.25 | $3.28 | -2.96% | 2,620,861 |
| May 11, 2026 | $3.57 | $3.58 | $3.36 | $3.38 | -6.11% | 3,536,094 |
| May 8, 2026 | $3.65 | $3.76 | $3.59 | $3.60 | -1.10% | 2,830,721 |
| May 7, 2026 | $4.03 | $4.09 | $3.54 | $3.64 | -1.09% | 5,333,037 |
| May 6, 2026 | $3.72 | $3.78 | $3.66 | $3.68 | +0.27% | 2,683,981 |
| May 5, 2026 | $3.73 | $3.82 | $3.64 | $3.67 | -1.61% | 1,957,715 |
| May 4, 2026 | $3.81 | $3.86 | $3.68 | $3.73 | -2.36% | 1,918,780 |
| May 1, 2026 | $3.94 | $3.94 | $3.77 | $3.82 | -3.05% | 2,045,720 |
| Apr 30, 2026 | $3.67 | $3.99 | $3.64 | $3.94 | +7.95% | 2,380,588 |
| Apr 29, 2026 | $3.78 | $3.78 | $3.63 | $3.65 | -3.44% | 1,897,909 |
| Apr 28, 2026 | $4.02 | $4.06 | $3.75 | $3.78 | -5.97% | 2,040,791 |
| Apr 27, 2026 | $3.97 | $4.07 | $3.88 | $4.02 | +2.29% | 2,576,301 |
| Apr 24, 2026 | $3.80 | $3.94 | $3.74 | $3.93 | +2.88% | 1,661,159 |
| Apr 23, 2026 | $4.07 | $4.11 | $3.79 | $3.82 | -5.45% | 1,631,465 |
| Apr 22, 2026 | $4.00 | $4.16 | $3.98 | $4.04 | +1.51% | 2,462,553 |
| Apr 21, 2026 | $3.95 | $4.40 | $3.88 | $3.98 | +1.53% | 4,471,548 |
| Apr 20, 2026 | $3.57 | $3.94 | $3.55 | $3.92 | +8.59% | 3,460,469 |
| Apr 17, 2026 | $3.61 | $3.64 | $3.56 | $3.61 | +1.69% | 1,962,777 |
| Apr 16, 2026 | $3.46 | $3.64 | $3.45 | $3.55 | +2.60% | 2,379,612 |
| Apr 15, 2026 | $3.33 | $3.47 | $3.32 | $3.46 | +4.22% | 1,997,873 |
| Apr 14, 2026 | $3.30 | $3.37 | $3.28 | $3.32 | +0.30% | 1,157,878 |
| Apr 13, 2026 | $3.28 | $3.36 | $3.24 | $3.31 | -0.30% | 1,484,631 |
| Apr 10, 2026 | $3.36 | $3.39 | $3.30 | $3.32 | -1.48% | 1,119,336 |
| Apr 9, 2026 | $3.31 | $3.38 | $3.25 | $3.37 | +1.20% | 1,428,294 |
| Apr 8, 2026 | $3.44 | $3.49 | $3.29 | $3.33 | +0.30% | 1,542,691 |
| Apr 7, 2026 | $3.41 | $3.43 | $3.25 | $3.32 | -3.77% | 1,548,318 |
| Apr 6, 2026 | $3.38 | $3.52 | $3.38 | $3.45 | +1.47% | 1,153,415 |
| Apr 2, 2026 | $3.36 | $3.43 | $3.32 | $3.40 | +0.59% | 1,500,841 |
| Apr 1, 2026 | $3.40 | $3.46 | $3.33 | $3.38 | -0.29% | 1,547,933 |
| Mar 31, 2026 | $3.40 | $3.45 | $3.32 | $3.39 | +0.30% | 1,552,047 |
| Mar 30, 2026 | $3.27 | $3.40 | $3.23 | $3.38 | +4.64% | 2,036,521 |
| Mar 27, 2026 | $3.38 | $3.41 | $3.21 | $3.23 | -5.56% | 1,694,991 |
| Mar 26, 2026 | $3.42 | $3.55 | $3.37 | $3.42 | +2.09% | 2,999,631 |
| Mar 25, 2026 | $3.45 | $3.48 | $3.19 | $3.35 | -1.18% | 2,222,455 |
| Mar 24, 2026 | $3.33 | $3.43 | $3.32 | $3.39 | +1.19% | 1,450,839 |
| Mar 23, 2026 | $3.50 | $3.57 | $3.33 | $3.35 | -4.01% | 2,218,906 |
| Mar 20, 2026 | $3.76 | $3.77 | $3.47 | $3.49 | -7.18% | 2,158,196 |
| Mar 19, 2026 | $3.60 | $3.79 | $3.57 | $3.76 | +3.58% | 2,705,211 |
| Mar 18, 2026 | $3.62 | $3.71 | $3.58 | $3.63 | +1.11% | 1,339,024 |
| Mar 17, 2026 | $3.44 | $3.73 | $3.42 | $3.59 | +4.36% | 2,713,148 |
| Mar 16, 2026 | $3.32 | $3.45 | $3.32 | $3.44 | +5.20% | 2,142,802 |
| Mar 13, 2026 | $3.23 | $3.29 | $3.18 | $3.27 | +1.87% | 2,029,612 |
| Mar 12, 2026 | $3.25 | $3.25 | $3.14 | $3.21 | -1.53% | 2,235,059 |
| Mar 11, 2026 | $3.44 | $3.45 | $3.22 | $3.26 | -5.78% | 2,805,238 |
| Mar 10, 2026 | $3.42 | $3.57 | $3.35 | $3.46 | +1.17% | 2,054,044 |
| Mar 9, 2026 | $3.44 | $3.50 | $3.34 | $3.42 | -2.56% | 2,092,123 |
| Mar 6, 2026 | $3.54 | $3.58 | $3.44 | $3.51 | -3.04% | 1,295,127 |
| Mar 5, 2026 | $3.66 | $3.76 | $3.56 | $3.62 | -2.16% | 1,641,409 |
| Mar 4, 2026 | $3.55 | $3.76 | $3.53 | $3.70 | +4.82% | 2,213,466 |
| Mar 3, 2026 | $3.39 | $3.55 | $3.34 | $3.53 | +0.86% | 3,011,503 |
| Mar 2, 2026 | $3.62 | $3.75 | $3.48 | $3.50 | -6.67% | 2,893,486 |
| Feb 27, 2026 | $3.67 | $3.77 | $3.44 | $3.75 | -1.83% | 4,606,680 |
| Feb 26, 2026 | $3.67 | $4.13 | $3.64 | $3.82 | +27.76% | 19,099,850 |
| Feb 25, 2026 | $2.97 | $3.01 | $2.93 | $2.99 | +1.01% | 1,820,986 |
| Feb 24, 2026 | $2.99 | $3.01 | $2.92 | $2.96 | -0.34% | 1,844,367 |
| Feb 23, 2026 | $2.98 | $3.01 | $2.90 | $2.97 | -1.98% | 1,708,493 |
| Feb 20, 2026 | $2.96 | $3.05 | $2.91 | $3.03 | +1.68% | 1,568,569 |
| Feb 19, 2026 | $3.01 | $3.01 | $2.90 | $2.98 | -0.67% | 1,189,166 |
| Feb 18, 2026 | $2.91 | $3.09 | $2.88 | $3.00 | +2.74% | 1,707,578 |
| Feb 17, 2026 | $2.97 | $2.97 | $2.88 | $2.92 | -1.02% | 1,617,543 |
| Feb 13, 2026 | $3.00 | $3.05 | $2.92 | $2.95 | -1.34% | 2,101,284 |
| Feb 12, 2026 | $3.02 | $3.03 | $2.93 | $2.99 | -0.99% | 1,872,224 |
| Feb 11, 2026 | $3.05 | $3.06 | $2.98 | $3.02 | -1.31% | 2,099,906 |
| Feb 10, 2026 | $3.09 | $3.14 | $3.03 | $3.06 | -0.97% | 1,514,716 |
| Feb 9, 2026 | $3.19 | $3.20 | $3.06 | $3.09 | -2.22% | 1,772,973 |
| Feb 6, 2026 | $3.14 | $3.30 | $3.14 | $3.16 | +0.64% | 1,929,547 |
| Feb 5, 2026 | $3.23 | $3.26 | $3.11 | $3.14 | -3.68% | 1,508,204 |
| Feb 4, 2026 | $3.15 | $3.31 | $3.13 | $3.26 | +4.82% | 1,982,370 |
| Feb 3, 2026 | $3.11 | $3.22 | $3.03 | $3.11 | -0.32% | 2,220,942 |
| Feb 2, 2026 | $3.14 | $3.19 | $3.10 | $3.12 | -0.95% | 1,763,788 |
| Jan 30, 2026 | $3.11 | $3.18 | $3.07 | $3.15 | +0.64% | 1,630,801 |
| Jan 29, 2026 | $3.18 | $3.20 | $3.11 | $3.13 | -0.95% | 1,625,942 |
| Jan 28, 2026 | $3.42 | $3.46 | $3.13 | $3.16 | -5.95% | 3,066,990 |
| Jan 27, 2026 | $3.28 | $3.41 | $3.27 | $3.36 | +1.51% | 2,294,712 |
| Jan 26, 2026 | $3.33 | $3.36 | $3.25 | $3.31 | -2.36% | 1,920,096 |
| Jan 23, 2026 | $3.43 | $3.43 | $3.36 | $3.39 | -0.59% | 2,048,510 |
| Jan 22, 2026 | $3.53 | $3.54 | $3.40 | $3.41 | -2.29% | 1,888,633 |
| Jan 21, 2026 | $3.51 | $3.60 | $3.44 | $3.49 | -0.57% | 1,969,189 |
| Jan 20, 2026 | $3.60 | $3.62 | $3.47 | $3.51 | -3.31% | 3,039,943 |
| Jan 16, 2026 | $3.70 | $3.76 | $3.62 | $3.63 | -1.76% | 2,461,650 |
| Jan 15, 2026 | $3.90 | $3.92 | $3.69 | $3.70 | -4.15% | 3,762,324 |
| Jan 14, 2026 | $4.29 | $4.32 | $3.85 | $3.86 | -10.56% | 3,419,772 |
| Jan 13, 2026 | $4.38 | $4.42 | $4.31 | $4.31 | -1.60% | 1,509,825 |
| Jan 12, 2026 | $4.23 | $4.49 | $4.12 | $4.38 | +2.34% | 2,480,371 |
| Jan 9, 2026 | $4.32 | $4.38 | $4.13 | $4.28 | +0.23% | 2,609,344 |
| Jan 8, 2026 | $4.24 | $4.40 | $4.20 | $4.27 | +0.23% | 2,230,362 |
| Jan 7, 2026 | $4.45 | $4.52 | $4.22 | $4.26 | -3.84% | 2,592,047 |
| Jan 6, 2026 | $4.21 | $4.53 | $4.17 | $4.43 | +5.98% | 2,698,125 |
| Jan 5, 2026 | $4.12 | $4.30 | $4.09 | $4.18 | +2.45% | 3,103,464 |
| Jan 2, 2026 | $4.05 | $4.13 | $4.01 | $4.08 | +1.49% | 1,816,479 |
| Dec 31, 2025 | $4.06 | $4.06 | $4.00 | $4.02 | -0.25% | 1,946,841 |
| Dec 30, 2025 | $4.13 | $4.17 | $4.03 | $4.03 | -3.36% | 1,917,961 |
| Dec 29, 2025 | $4.25 | $4.28 | $4.14 | $4.17 | -2.57% | 2,076,332 |
| Dec 26, 2025 | $4.21 | $4.29 | $4.17 | $4.28 | +0.94% | 1,486,479 |
| Dec 24, 2025 | $4.22 | $4.26 | $4.16 | $4.24 | +1.19% | 1,021,513 |
| Dec 23, 2025 | $4.25 | $4.35 | $4.17 | $4.19 | -4.12% | 2,362,380 |
| Dec 22, 2025 | $4.54 | $4.62 | $4.37 | $4.37 | -4.17% | 3,076,523 |
| Dec 19, 2025 | $4.70 | $4.72 | $4.53 | $4.56 | -1.72% | 2,996,113 |
| Dec 18, 2025 | $4.52 | $4.68 | $4.51 | $4.64 | +4.04% | 2,370,136 |
| Dec 17, 2025 | $4.40 | $4.57 | $4.38 | $4.46 | +0.68% | 2,129,082 |
| Dec 16, 2025 | $4.40 | $4.48 | $4.36 | $4.43 | -0.67% | 1,897,909 |
| Dec 15, 2025 | $4.43 | $4.46 | $4.35 | $4.46 | +1.36% | 1,903,637 |
| Dec 12, 2025 | $4.47 | $4.56 | $4.36 | $4.40 | -0.68% | 2,610,740 |
| Dec 11, 2025 | $4.69 | $4.75 | $4.41 | $4.43 | -5.74% | 4,524,785 |
| Dec 10, 2025 | $4.43 | $4.71 | $4.38 | $4.70 | +6.33% | 4,814,219 |
| Dec 9, 2025 | $4.33 | $4.48 | $4.30 | $4.42 | +1.84% | 2,862,906 |
| Dec 8, 2025 | $4.32 | $4.42 | $4.19 | $4.34 | +1.17% | 3,132,553 |
| Dec 5, 2025 | $4.19 | $4.33 | $4.19 | $4.29 | +1.66% | 2,717,319 |
| Dec 4, 2025 | $4.29 | $4.32 | $4.15 | $4.22 | -2.76% | 3,589,499 |
| Dec 3, 2025 | $4.08 | $4.34 | $4.08 | $4.34 | +6.63% | 3,157,973 |
| Dec 2, 2025 | $4.14 | $4.16 | $4.05 | $4.07 | -1.69% | 2,437,593 |
| Dec 1, 2025 | $4.09 | $4.26 | $4.01 | $4.14 | -0.96% | 3,079,463 |
| Nov 28, 2025 | $4.11 | $4.24 | $4.05 | $4.18 | +1.70% | 1,609,118 |
| Nov 26, 2025 | $3.98 | $4.17 | $3.97 | $4.11 | +3.27% | 3,364,478 |
| Nov 25, 2025 | $3.66 | $4.00 | $3.63 | $3.98 | +9.64% | 5,379,745 |
| Nov 24, 2025 | $3.75 | $3.75 | $3.61 | $3.63 | -2.68% | 3,664,426 |
| Nov 21, 2025 | $3.67 | $3.79 | $3.61 | $3.73 | +2.47% | 4,226,387 |
| Nov 20, 2025 | $3.71 | $3.84 | $3.62 | $3.64 | -0.82% | 3,583,345 |
| Nov 19, 2025 | $3.82 | $3.87 | $3.65 | $3.67 | -4.18% | 2,816,818 |
| Nov 18, 2025 | $3.91 | $3.94 | $3.73 | $3.83 | -3.04% | 3,991,648 |
| Nov 17, 2025 | $4.06 | $4.08 | $3.86 | $3.95 | -3.19% | 3,312,656 |
| Nov 14, 2025 | $3.87 | $4.12 | $3.86 | $4.08 | +4.08% | 3,796,855 |
| Nov 13, 2025 | $4.01 | $4.04 | $3.89 | $3.92 | -2.73% | 4,906,299 |
| Nov 12, 2025 | $4.42 | $4.46 | $4.01 | $4.03 | -7.57% | 6,116,242 |
| Nov 11, 2025 | $4.29 | $4.53 | $4.18 | $4.36 | +1.63% | 7,654,477 |
| Nov 10, 2025 | $4.21 | $4.35 | $4.12 | $4.29 | +3.13% | 6,572,894 |
| Nov 7, 2025 | $3.89 | $4.28 | $3.84 | $4.16 | +6.39% | 8,868,150 |
| Nov 6, 2025 | $4.23 | $4.50 | $3.90 | $3.91 | +3.71% | 12,140,220 |
| Nov 5, 2025 | $3.48 | $3.88 | $3.46 | $3.77 | +7.71% | 5,836,406 |
| Nov 4, 2025 | $3.63 | $3.64 | $3.49 | $3.50 | -4.89% | 6,386,549 |
| Nov 3, 2025 | $3.55 | $3.74 | $3.55 | $3.68 | +2.51% | 5,516,280 |
| Oct 31, 2025 | $3.61 | $3.65 | $3.46 | $3.59 | -1.10% | 5,505,230 |
| Oct 30, 2025 | $3.71 | $3.82 | $3.61 | $3.63 | -4.22% | 4,802,577 |
| Oct 29, 2025 | $3.99 | $4.04 | $3.78 | $3.79 | -6.19% | 4,413,850 |
| Oct 28, 2025 | $4.05 | $4.18 | $3.99 | $4.04 | -2.88% | 6,467,057 |
| Oct 27, 2025 | $3.94 | $4.34 | $3.90 | $4.16 | +4.52% | 11,174,880 |
| Oct 24, 2025 | $4.16 | $4.24 | $3.60 | $3.98 | -3.16% | 14,500,160 |
| Oct 23, 2025 | $3.94 | $4.31 | $3.87 | $4.11 | +1.99% | 24,528,000 |
| Oct 22, 2025 | $4.66 | $5.11 | $3.88 | $4.03 | +8.63% | 152,843,500 |
| Oct 21, 2025 | $3.25 | $3.83 | $3.21 | $3.71 | +13.80% | 22,690,980 |
| Oct 20, 2025 | $3.25 | $3.37 | $3.22 | $3.26 | – | 2,385,408 |
Seasonality
DNUT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -8.7% | -1.8% | 1.3% | -5.5% | -9.7% | -1.2% | 4.7% | -2.4% | -6.1% | 5.5% | 7.1% | -0.1% |
| Months up | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 6 | 1 of 6 | 4 of 6 | 4 of 5 | 2 of 5 |
| 2026 | -21.6% | 19.0% | -9.6% | 16.2% | -10.7% | 0.3% | -9.9% | 7.5% | -16.1% | 14.1% | ||
| 2025 | -8.3% | -31.5% | -20.8% | -16.0% | -29.5% | 0.7% | 24.4% | -1.9% | 9.0% | -7.2% | 16.4% | -3.8% |
| 2024 | -11.7% | -2.6% | 17.7% | -16.8% | -17.3% | 2.9% | -0.9% | 6.0% | -4.7% | 6.2% | -3.1% | -9.9% |
| 2023 | 18.6% | 6.6% | 19.5% | -0.9% | -2.9% | -1.4% | 4.8% | -13.1% | -6.9% | 4.0% | 0.5% | 16.1% |
| 2022 | -20.6% | -0.5% | -0.4% | -10.4% | 11.6% | -8.2% | 5.3% | -17.7% | -1.9% | 24.8% | 7.5% | -33.1% |
| 2021 | 4.7% | -16.2% | -8.7% | 14.1% | 30.0% |