Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.73
+0.15 (2.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | 2.69% | 344,525 |
| Sep 25, 2025 | 5.83 | 5.86 | 5.56 | 5.58 | 5.58 | -5.42% | 361,902 |
| Sep 24, 2025 | 5.92 | 6.05 | 5.84 | 5.90 | 5.90 | -0.17% | 305,123 |
| Sep 23, 2025 | 6.11 | 6.16 | 5.91 | 5.91 | 5.91 | -1.99% | 222,451 |
| Sep 22, 2025 | 5.92 | 6.08 | 5.88 | 6.03 | 6.03 | 0.67% | 367,087 |
| Sep 19, 2025 | 6.20 | 6.21 | 5.98 | 5.99 | 5.99 | -3.85% | 414,521 |
| Sep 18, 2025 | 6.08 | 6.23 | 6.00 | 6.23 | 6.23 | 3.32% | 365,980 |
| Sep 17, 2025 | 6.23 | 6.37 | 5.99 | 6.03 | 6.03 | -3.21% | 407,064 |
| Sep 16, 2025 | 6.13 | 6.33 | 6.06 | 6.23 | 6.23 | 1.47% | 380,287 |
| Sep 15, 2025 | 6.06 | 6.24 | 6.03 | 6.14 | 6.14 | 1.82% | 437,025 |
| Sep 12, 2025 | 6.18 | 6.31 | 6.03 | 6.03 | 6.03 | -3.98% | 411,583 |
| Sep 11, 2025 | 6.29 | 6.39 | 6.25 | 6.28 | 6.28 | 0.16% | 295,301 |
| Sep 10, 2025 | 6.24 | 6.37 | 6.20 | 6.27 | 6.27 | -0.32% | 315,975 |
| Sep 9, 2025 | 6.39 | 6.42 | 6.14 | 6.29 | 6.29 | -2.33% | 293,485 |
| Sep 8, 2025 | 6.23 | 6.46 | 6.07 | 6.44 | 6.44 | 3.87% | 350,373 |
| Sep 5, 2025 | 6.12 | 6.44 | 6.11 | 6.20 | 6.20 | 1.31% | 273,568 |
| Sep 4, 2025 | 6.03 | 6.13 | 5.92 | 6.12 | 6.07 | 1.49% | 276,961 |
| Sep 3, 2025 | 6.16 | 6.26 | 5.99 | 6.03 | 5.98 | -2.74% | 296,123 |
| Sep 2, 2025 | 6.24 | 6.26 | 6.09 | 6.20 | 6.15 | -2.82% | 316,239 |
| Aug 29, 2025 | 6.21 | 6.49 | 6.21 | 6.38 | 6.33 | 3.24% | 374,473 |
| Aug 28, 2025 | 6.26 | 6.31 | 6.10 | 6.18 | 6.13 | -0.96% | 403,511 |
| Aug 27, 2025 | 6.30 | 6.39 | 6.17 | 6.24 | 6.19 | -2.19% | 499,072 |
| Aug 26, 2025 | 6.26 | 6.45 | 6.20 | 6.38 | 6.33 | 1.27% | 647,580 |
| Aug 25, 2025 | 6.41 | 6.45 | 6.26 | 6.30 | 6.25 | -2.63% | 359,179 |
| Aug 22, 2025 | 6.16 | 6.54 | 6.15 | 6.47 | 6.42 | 6.59% | 412,409 |
| Aug 21, 2025 | 6.02 | 6.10 | 5.92 | 6.07 | 6.02 | 0.33% | 264,370 |
| Aug 20, 2025 | 6.17 | 6.24 | 6.04 | 6.05 | 6.00 | -2.58% | 278,654 |
| Aug 19, 2025 | 6.26 | 6.44 | 6.17 | 6.21 | 6.16 | 0.49% | 370,629 |
| Aug 18, 2025 | 6.03 | 6.40 | 6.01 | 6.18 | 6.13 | 2.83% | 539,093 |
| Aug 15, 2025 | 6.24 | 6.26 | 5.91 | 6.01 | 5.96 | -2.44% | 523,960 |
| Aug 14, 2025 | 5.99 | 6.37 | 5.93 | 6.16 | 6.11 | 2.16% | 947,716 |
| Aug 13, 2025 | 5.67 | 6.06 | 5.64 | 6.03 | 5.98 | 8.84% | 511,649 |
| Aug 12, 2025 | 5.11 | 5.60 | 5.07 | 5.54 | 5.50 | 9.70% | 979,005 |
| Aug 11, 2025 | 4.96 | 5.11 | 4.83 | 5.05 | 5.01 | 3.91% | 685,941 |
| Aug 8, 2025 | 5.03 | 5.13 | 4.81 | 4.86 | 4.82 | -2.61% | 305,384 |
| Aug 7, 2025 | 5.14 | 5.22 | 4.70 | 4.99 | 4.95 | -7.93% | 870,666 |
| Aug 6, 2025 | 5.50 | 5.56 | 5.31 | 5.42 | 5.38 | -1.45% | 211,769 |
| Aug 5, 2025 | 5.49 | 5.54 | 5.36 | 5.50 | 5.46 | 1.48% | 188,701 |
| Aug 4, 2025 | 5.24 | 5.48 | 5.20 | 5.42 | 5.38 | 4.23% | 419,303 |
| Aug 1, 2025 | 5.27 | 5.32 | 5.11 | 5.20 | 5.16 | -2.80% | 301,819 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.26 | 5.35 | 5.31 | -6.63% | 553,740 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.69 | 5.73 | 5.68 | -4.82% | 272,438 |
| Jul 29, 2025 | 6.11 | 6.11 | 6.01 | 6.02 | 5.97 | -1.31% | 169,213 |
| Jul 28, 2025 | 6.14 | 6.16 | 6.00 | 6.10 | 6.05 | -0.65% | 272,231 |
| Jul 25, 2025 | 6.08 | 6.18 | 6.03 | 6.14 | 6.09 | 0.99% | 222,847 |
| Jul 24, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.03 | -3.49% | 243,879 |
| Jul 23, 2025 | 6.27 | 6.36 | 6.18 | 6.30 | 6.25 | 1.61% | 213,552 |
| Jul 22, 2025 | 6.09 | 6.29 | 6.05 | 6.20 | 6.15 | 2.48% | 320,256 |
| Jul 21, 2025 | 6.28 | 6.31 | 6.04 | 6.05 | 6.00 | -3.04% | 322,429 |
| Jul 18, 2025 | 6.51 | 6.51 | 6.11 | 6.24 | 6.19 | -3.41% | 331,667 |