Kronos Worldwide, Inc. (KRO) NYSE
5.53
+0.17(+3.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.53
+0.17(+3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 5.32 | 5.53 | 5.53 | 5.61 | 5.18 | 489,264 |
| March 18, 2026 | 5.4 | 5.36 | 5.36 | 5.58 | 5.31 | 319,060 |
| March 17, 2026 | 5.22 | 5.48 | 5.48 | 5.56 | 5.21 | 375,873 |
| March 16, 2026 | 5.2 | 5.11 | 5.11 | 5.26 | 5.05 | 453,797 |
| March 13, 2026 | 5.02 | 5.16 | 5.16 | 5.26 | 5.02 | 369,044 |
| March 12, 2026 | 4.96 | 4.91 | 4.91 | 5.03 | 4.81 | 535,343 |
| March 11, 2026 | 5.29 | 5.05 | 5.05 | 5.47 | 4.97 | 459,706 |
| March 10, 2026 | 5.21 | 5.24 | 5.24 | 5.74 | 5.11 | 535,559 |
| March 09, 2026 | 5.23 | 5.42 | 5.42 | 5.44 | 5.05 | 450,431 |
| March 06, 2026 | 5.6 | 5.29 | 5.29 | 5.61 | 5.24 | 433,100 |
| March 05, 2026 | 5.74 | 5.67 | 5.67 | 6 | 5.64 | 524,000 |
| March 04, 2026 | 5.65 | 5.78 | 5.78 | 5.83 | 5.5 | 223,383 |
| March 03, 2026 | 5.51 | 5.55 | 5.55 | 5.67 | 5.39 | 240,092 |
| March 02, 2026 | 5.66 | 5.74 | 5.74 | 5.82 | 5.61 | 175,100 |
| February 27, 2026 | 5.55 | 5.81 | 5.81 | 5.85 | 5.5 | 261,900 |
| 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 | 0 | 6.23 | 5.97 | 234,982 |
| February 19, 2026 | 6.31 | 6.32 | 0 | 6.59 | 6.24 | 223,051 |
| February 18, 2026 | 6.24 | 6.37 | 0 | 6.5 | 6.22 | 213,616 |
| February 17, 2026 | 6.29 | 6.21 | 0 | 6.32 | 6.08 | 211,545 |
| February 13, 2026 | 6.47 | 6.33 | 0 | 6.56 | 6.33 | 150,731 |
| February 12, 2026 | 6.82 | 6.48 | 0 | 6.9 | 6.3 | 306,765 |
| February 11, 2026 | 6.6 | 6.74 | 0 | 6.85 | 6.6 | 234,200 |
| February 10, 2026 | 6.32 | 6.52 | 0 | 6.62 | 6.31 | 393,674 |
| February 09, 2026 | 6.09 | 6.3 | 0 | 6.37 | 5.99 | 254,700 |
| February 06, 2026 | 5.82 | 6.08 | 0 | 6.13 | 5.82 | 301,624 |
| February 05, 2026 | 5.99 | 5.82 | 0 | 6.06 | 5.72 | 390,243 |
| February 04, 2026 | 5.96 | 6.17 | 0 | 6.25 | 5.96 | 473,328 |
| February 03, 2026 | 5.48 | 5.89 | 0 | 5.94 | 5.48 | 413,134 |
| February 02, 2026 | 5.27 | 5.47 | 0 | 5.48 | 5.2 | 367,618 |
| January 30, 2026 | 5.3 | 5.25 | 0 | 5.35 | 5.15 | 283,360 |
| January 29, 2026 | 5.47 | 5.38 | 0 | 5.5 | 5.2 | 256,700 |
| January 28, 2026 | 5.48 | 5.42 | 0 | 5.54 | 5.32 | 207,771 |
| January 27, 2026 | 5.51 | 5.46 | 0 | 5.54 | 5.42 | 228,000 |
| January 26, 2026 | 5.53 | 5.52 | 0 | 5.69 | 5.41 | 264,800 |
| January 23, 2026 | 5.61 | 5.48 | 0 | 5.61 | 5.43 | 185,338 |
| January 22, 2026 | 5.59 | 5.59 | 0 | 5.68 | 5.56 | 241,714 |
| January 21, 2026 | 5.32 | 5.49 | 0 | 5.6 | 5.32 | 353,575 |
| January 20, 2026 | 5.38 | 5.24 | 0 | 5.38 | 5.12 | 336,600 |
| January 16, 2026 | 5.5 | 5.46 | 0 | 5.59 | 5.43 | 381,112 |
| January 15, 2026 | 5.49 | 5.53 | 0 | 5.57 | 5.36 | 379,267 |
| January 14, 2026 | 5.22 | 5.49 | 0 | 5.51 | 5.22 | 506,306 |
| January 13, 2026 | 5.33 | 5.22 | 0 | 5.37 | 5.16 | 213,036 |
| January 12, 2026 | 5.31 | 5.31 | 0 | 5.37 | 5.22 | 317,324 |
| January 09, 2026 | 5.28 | 5.33 | 0 | 5.38 | 5.11 | 337,923 |
| January 08, 2026 | 4.79 | 5.22 | 0 | 5.23 | 4.78 | 484,500 |
| January 07, 2026 | 4.92 | 4.83 | 0 | 4.99 | 4.79 | 360,700 |
| January 06, 2026 | 4.67 | 4.94 | 0 | 4.97 | 4.65 | 494,513 |
| January 05, 2026 | 4.5 | 4.65 | 0 | 4.76 | 4.5 | 478,421 |
| January 02, 2026 | 4.48 | 4.48 | 0 | 4.51 | 4.43 | 336,800 |
| December 31, 2025 | 4.45 | 4.42 | 0 | 4.49 | 4.36 | 423,400 |
| December 30, 2025 | 4.5 | 4.46 | 0 | 4.58 | 4.45 | 322,239 |
| December 29, 2025 | 4.56 | 4.5 | 0 | 4.57 | 4.48 | 485,546 |
| December 26, 2025 | 4.58 | 4.59 | 0 | 4.61 | 4.55 | 209,036 |
| December 24, 2025 | 4.59 | 4.59 | 0 | 4.6 | 4.54 | 89,900 |
| December 23, 2025 | 4.6 | 4.56 | 0 | 4.61 | 4.54 | 188,431 |
| December 22, 2025 | 4.65 | 4.6 | 0 | 4.82 | 4.59 | 406,028 |