Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
7.71
+0.34 (4.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Kronos Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.407.727.367.717.714.61%191,091
Apr 23, 20257.537.627.357.377.370.41%252,425
Apr 22, 20257.197.497.097.347.343.67%416,936
Apr 21, 20256.847.126.757.087.082.91%1,011,207
Apr 17, 20256.867.056.846.886.880.29%223,326
Apr 16, 20256.907.046.676.866.86-0.72%164,711
Apr 15, 20257.067.096.806.916.91-2.81%269,959
Apr 14, 20256.937.226.817.117.113.95%858,374
Apr 11, 20256.636.896.466.846.842.40%188,027
Apr 10, 20256.976.976.546.686.68-6.05%205,836
Apr 9, 20256.227.396.227.117.1113.76%369,067
Apr 8, 20256.766.766.196.256.25-4.73%269,780
Apr 7, 20256.496.916.236.566.56-1.94%300,937
Apr 4, 20256.696.766.436.696.69-4.15%296,088
Apr 3, 20257.147.146.876.986.98-5.93%220,892
Apr 2, 20257.297.457.257.427.420.54%181,770
Apr 1, 20257.427.477.347.387.38-1.34%136,418
Mar 31, 20257.497.637.397.487.48-1.45%157,454
Mar 28, 20257.787.817.527.597.59-2.57%131,188
Mar 27, 20257.707.827.607.797.791.17%144,367
Mar 26, 20257.697.837.617.707.700.52%138,432
Mar 25, 20257.877.947.627.667.66-2.05%223,191
Mar 24, 20257.777.897.777.827.821.43%164,169
Mar 21, 20257.767.787.617.717.71-2.16%281,137
Mar 20, 20257.867.967.837.887.88-1.13%155,331
Mar 19, 20257.848.037.847.977.971.79%162,258
Mar 18, 20257.817.897.717.837.830.38%205,376
Mar 17, 20257.808.047.797.807.80-0.64%207,873
Mar 14, 20257.757.997.757.857.852.75%249,421
Mar 13, 20257.587.737.527.647.641.06%186,940
Mar 12, 20257.637.647.267.567.56-0.66%308,051
Mar 11, 20257.337.707.177.617.613.12%415,524
Mar 10, 20257.747.967.357.387.33-6.11%306,965
Mar 7, 20257.737.907.337.867.81-8.07%342,971
Mar 6, 20258.578.608.368.558.49-0.23%118,264
Mar 5, 20258.298.638.298.578.513.75%154,816
Mar 4, 20258.368.458.248.268.21-2.02%191,978
Mar 3, 20258.838.938.428.438.38-3.66%200,470
Feb 28, 20258.748.878.678.758.690.11%158,923
Feb 27, 20258.848.958.748.748.68-2.02%172,461
Feb 26, 20258.838.958.778.928.861.25%152,613
Feb 25, 20258.758.988.758.818.751.26%146,757
Feb 24, 20258.788.848.688.708.64-0.68%122,920
Feb 21, 20259.039.038.688.768.70-1.90%123,497
Feb 20, 20258.959.008.858.938.87-0.33%134,002
Feb 19, 20259.019.078.908.968.90-2.08%152,239
Feb 18, 20259.189.249.129.159.09-92,323
Feb 14, 20259.359.509.099.159.09-1.51%86,374
Feb 13, 20259.309.359.219.299.230.43%102,921
Feb 12, 20259.319.399.189.259.19-2.53%92,848