Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.03
+0.08 (1.62%)
Oct 27, 2025, 11:13 AM EDT - Market open
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.90 | 4.96 | 4.85 | 4.95 | 4.95 | 2.48% | 260,524 |
| Oct 23, 2025 | 4.78 | 4.92 | 4.75 | 4.83 | 4.83 | 1.90% | 250,728 |
| Oct 22, 2025 | 4.75 | 4.82 | 4.70 | 4.74 | 4.74 | -1.04% | 212,940 |
| Oct 21, 2025 | 4.77 | 4.88 | 4.74 | 4.79 | 4.79 | 0.63% | 218,615 |
| Oct 20, 2025 | 4.86 | 4.90 | 4.73 | 4.76 | 4.76 | -1.04% | 262,316 |
| Oct 17, 2025 | 4.96 | 5.01 | 4.80 | 4.81 | 4.81 | -3.80% | 346,230 |
| Oct 16, 2025 | 5.23 | 5.23 | 4.91 | 5.00 | 5.00 | -4.03% | 447,391 |
| Oct 15, 2025 | 5.39 | 5.48 | 5.17 | 5.21 | 5.21 | -2.43% | 191,405 |
| Oct 14, 2025 | 5.13 | 5.40 | 5.13 | 5.34 | 5.34 | 1.71% | 241,631 |
| Oct 13, 2025 | 5.32 | 5.33 | 5.15 | 5.25 | 5.25 | 2.34% | 300,017 |
| Oct 10, 2025 | 5.36 | 5.45 | 5.13 | 5.13 | 5.13 | -3.93% | 218,231 |
| Oct 9, 2025 | 5.47 | 5.52 | 5.34 | 5.34 | 5.34 | -2.91% | 333,512 |
| Oct 8, 2025 | 5.47 | 5.57 | 5.41 | 5.50 | 5.50 | 1.29% | 259,934 |
| Oct 7, 2025 | 5.69 | 5.72 | 5.42 | 5.43 | 5.43 | -4.90% | 311,995 |
| Oct 6, 2025 | 5.82 | 5.89 | 5.66 | 5.71 | 5.71 | -0.17% | 312,099 |
| Oct 3, 2025 | 5.73 | 5.84 | 5.69 | 5.72 | 5.72 | 0.18% | 210,614 |
| Oct 2, 2025 | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | 2.51% | 241,537 |
| Oct 1, 2025 | 5.72 | 5.80 | 5.56 | 5.57 | 5.57 | -2.96% | 307,441 |
| Sep 30, 2025 | 5.74 | 5.77 | 5.61 | 5.74 | 5.74 | - | 357,715 |
| Sep 29, 2025 | 5.82 | 5.91 | 5.64 | 5.74 | 5.74 | 0.17% | 283,850 |
| Sep 26, 2025 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | 2.69% | 344,552 |
| 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 |