Kronos Worldwide, Inc. - KRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	5.88	5.65	5.65	5.88	5.56	247,931
February 25, 2026	6	5.88	5.88	6.02	5.81	187,700
February 24, 2026	5.94	5.94	5.94	6.12	5.93	136,349
February 23, 2026	6.05	5.91	5.91	6.12	5.85	331,210
February 20, 2026	6.22	6.1	6.1	6.23	5.97	234,982
February 19, 2026	6.31	6.32	6.32	6.59	6.24	223,051
February 18, 2026	6.24	6.37	6.37	6.5	6.22	211,844
February 17, 2026	6.29	6.21	6.21	6.32	6.08	211,545
February 13, 2026	6.47	6.33	6.33	6.56	6.33	150,731
February 12, 2026	6.82	6.48	6.48	6.9	6.3	306,765
February 11, 2026	6.6	6.74	6.74	6.85	6.6	234,200
February 10, 2026	6.32	6.52	6.52	6.62	6.31	393,674
February 09, 2026	6.09	6.3	6.3	6.37	5.99	254,700
February 06, 2026	5.82	6.08	6.08	6.13	5.82	301,624
February 05, 2026	5.99	5.82	5.82	6.06	5.72	390,243
February 04, 2026	5.96	6.17	6.17	6.25	5.96	473,328
February 03, 2026	5.48	5.89	5.89	5.94	5.48	413,134
February 02, 2026	5.27	5.47	5.47	5.48	5.2	367,618
January 30, 2026	5.3	5.25	5.25	5.35	5.15	279,188
January 29, 2026	5.47	5.38	5.38	5.5	5.2	256,700
January 28, 2026	5.48	5.42	5.42	5.54	5.32	207,771
January 27, 2026	5.51	5.46	5.46	5.54	5.42	228,000
January 26, 2026	5.53	5.52	5.52	5.69	5.41	264,800
January 23, 2026	5.61	5.48	5.48	5.61	5.43	185,338
January 22, 2026	5.59	5.59	5.59	5.68	5.56	241,714
January 21, 2026	5.32	5.49	5.49	5.6	5.32	353,575
January 20, 2026	5.38	5.24	5.24	5.38	5.12	336,600
January 16, 2026	5.5	5.46	5.46	5.59	5.43	381,112
January 15, 2026	5.49	5.53	5.53	5.57	5.36	379,267
January 14, 2026	5.22	5.49	5.49	5.51	5.22	506,306
January 13, 2026	5.33	5.22	5.22	5.37	5.16	213,036
January 12, 2026	5.31	5.31	5.31	5.37	5.22	317,324
January 09, 2026	5.28	5.33	5.33	5.38	5.11	337,923
January 08, 2026	4.79	5.22	5.22	5.23	4.78	484,500
January 07, 2026	4.92	4.83	4.83	4.99	4.79	360,700
January 06, 2026	4.67	4.94	4.94	4.97	4.65	494,513
January 05, 2026	4.5	4.65	4.65	4.76	4.5	478,421
January 02, 2026	4.48	4.48	4.48	4.51	4.43	336,800
December 31, 2025	4.45	4.42	4.42	4.49	4.36	423,400
December 30, 2025	4.5	4.46	4.46	4.58	4.45	322,239
December 29, 2025	4.56	4.5	4.5	4.57	4.48	485,546
December 26, 2025	4.58	4.59	4.59	4.61	4.55	209,036
December 24, 2025	4.59	4.59	4.59	4.6	4.54	89,900
December 23, 2025	4.6	4.56	4.56	4.61	4.54	188,431
December 22, 2025	4.65	4.6	4.6	4.82	4.59	406,028
December 19, 2025	4.79	4.62	4.62	4.81	4.59	273,287
December 18, 2025	4.75	4.78	4.78	4.84	4.71	350,200
December 17, 2025	4.67	4.71	4.71	4.79	4.63	684,134
December 16, 2025	4.8	4.67	4.67	4.82	4.62	647,500
December 15, 2025	5.17	4.87	4.87	5.17	4.85	470,001
December 12, 2025	5.06	5.11	5.11	5.36	5.05	572,844
December 11, 2025	4.83	4.91	4.91	4.99	4.83	325,305
December 10, 2025	4.67	4.86	4.86	4.88	4.6	882,000
December 09, 2025	4.58	4.67	4.67	4.71	4.51	400,000
December 08, 2025	4.74	4.49	4.49	4.76	4.46	250,300
December 05, 2025	4.69	4.73	4.73	4.94	4.69	195,002
December 04, 2025	4.85	4.78	4.78	4.92	4.65	282,186
December 03, 2025	4.68	4.88	4.88	4.93	4.68	378,500
December 02, 2025	4.88	4.65	4.65	4.95	4.64	278,673
December 01, 2025	5.03	4.87	4.87	5.16	4.85	321,284

Kronos Worldwide, Inc. (KRO) NYSE