Kronos Worldwide, Inc. (KRO) NYSE

6.47

+0.04(+0.62%)

Updated at April 08 04:00PM

Currency In USD

KRO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	6.59	6.47	6.47	6.65	6.38	285,294
April 07, 2026	6.3	6.43	6.43	6.47	6.17	326,708
April 06, 2026	6.26	6.29	6.29	6.37	6.2	241,791
April 02, 2026	6.37	6.37	6.37	6.5	6.19	154,782
April 01, 2026	6.58	6.44	6.44	6.65	6.35	271,626
March 31, 2026	6.5	6.57	6.57	6.7	6.46	245,548
March 30, 2026	6.5	6.4	6.4	6.58	6.36	166,102
March 27, 2026	6.38	6.43	6.43	6.5	6.28	301,122
March 26, 2026	6.27	6.51	6.51	6.61	6.27	330,897
March 25, 2026	6.3	6.35	6.35	6.55	6.22	530,528
March 24, 2026	5.58	6.18	6.18	6.25	5.57	764,636
March 23, 2026	5.52	5.59	5.59	5.69	5.48	543,363
March 20, 2026	5.53	5.4	5.4	5.62	5.38	660,768
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	5.37	5.44	5.05	450,431
March 06, 2026	5.6	5.29	5.24	5.61	5.24	433,100
March 05, 2026	5.74	5.67	5.62	6	5.64	524,000
March 04, 2026	5.65	5.78	5.73	5.83	5.5	223,383
March 03, 2026	5.51	5.55	5.5	5.67	5.39	240,092
March 02, 2026	5.66	5.74	5.69	5.82	5.61	175,100
February 27, 2026	5.55	5.81	5.76	5.85	5.5	261,900
February 26, 2026	5.88	5.65	5.6	5.88	5.56	247,931
February 25, 2026	6	5.88	5.83	6.02	5.81	187,700
February 24, 2026	5.94	5.94	5.89	6.12	5.93	136,349
February 23, 2026	6.05	5.91	5.86	6.12	5.85	331,210
February 20, 2026	6.22	6.1	6.04	6.23	5.97	234,982
February 19, 2026	6.31	6.32	6.26	6.59	6.24	223,051
February 18, 2026	6.24	6.37	6.31	6.5	6.22	213,616
February 17, 2026	6.29	6.21	6.15	6.32	6.08	211,545
February 13, 2026	6.47	6.33	6.27	6.56	6.33	150,731
February 12, 2026	6.82	6.48	6.42	6.9	6.3	306,765
February 11, 2026	6.6	6.74	6.68	6.85	6.6	234,200
February 10, 2026	6.32	6.52	6.46	6.62	6.31	393,674
February 09, 2026	6.09	6.3	6.24	6.37	5.99	254,700
February 06, 2026	5.82	6.08	6.02	6.13	5.82	301,624
February 05, 2026	5.99	5.82	5.77	6.06	5.72	390,243
February 04, 2026	5.96	6.17	6.11	6.25	5.96	473,328
February 03, 2026	5.48	5.89	5.84	5.94	5.48	413,134
February 02, 2026	5.27	5.47	5.42	5.48	5.2	367,618
January 30, 2026	5.3	5.25	5.2	5.35	5.15	283,360
January 29, 2026	5.47	5.38	5.33	5.5	5.2	256,700
January 28, 2026	5.48	5.42	5.37	5.54	5.32	207,771
January 27, 2026	5.51	5.46	5.41	5.54	5.42	228,000
January 26, 2026	5.53	5.52	5.47	5.69	5.41	264,800
January 23, 2026	5.61	5.48	5.43	5.61	5.43	185,338
January 22, 2026	5.59	5.59	5.54	5.68	5.56	241,714
January 21, 2026	5.32	5.49	5.44	5.6	5.32	353,575
January 20, 2026	5.38	5.24	5.19	5.38	5.12	336,600
January 16, 2026	5.5	5.46	5.41	5.59	5.43	381,112
January 15, 2026	5.49	5.53	5.48	5.57	5.36	379,267
January 14, 2026	5.22	5.49	5.44	5.51	5.22	506,306
January 13, 2026	5.33	5.22	5.17	5.37	5.16	213,036
January 12, 2026	5.31	5.31	5.26	5.37	5.22	317,324