Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.55
-0.19 (-3.31%)
At close: Mar 3, 2026, 4:00 PM EST
5.55
0.00 (0.00%)
After-hours: Mar 3, 2026, 5:35 PM EST
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.51 | 5.56 | 5.39 | 5.46 | - | -4.88% | 105,798 |
| Mar 2, 2026 | 5.66 | 5.82 | 5.61 | 5.74 | 5.74 | -1.20% | 175,052 |
| Feb 27, 2026 | 5.55 | 5.85 | 5.50 | 5.81 | 5.81 | 2.83% | 261,776 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.56 | 5.65 | 5.65 | -3.91% | 247,892 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.81 | 5.88 | 5.88 | -1.01% | 187,677 |
| Feb 24, 2026 | 5.94 | 6.12 | 5.93 | 5.94 | 5.94 | 0.51% | 136,263 |
| Feb 23, 2026 | 6.05 | 6.12 | 5.85 | 5.91 | 5.91 | -3.11% | 330,211 |
| Feb 20, 2026 | 6.22 | 6.23 | 5.97 | 6.10 | 6.10 | -3.48% | 234,916 |
| Feb 19, 2026 | 6.31 | 6.59 | 6.24 | 6.32 | 6.32 | -0.78% | 220,593 |
| Feb 18, 2026 | 6.24 | 6.50 | 6.22 | 6.37 | 6.37 | 2.58% | 211,824 |
| Feb 17, 2026 | 6.29 | 6.32 | 6.08 | 6.21 | 6.21 | -1.90% | 211,540 |
| Feb 13, 2026 | 6.47 | 6.56 | 6.33 | 6.33 | 6.33 | -2.31% | 150,709 |
| Feb 12, 2026 | 6.82 | 6.90 | 6.30 | 6.48 | 6.48 | -3.86% | 306,573 |
| Feb 11, 2026 | 6.60 | 6.85 | 6.60 | 6.74 | 6.74 | 3.37% | 234,164 |
| Feb 10, 2026 | 6.32 | 6.62 | 6.31 | 6.52 | 6.52 | 3.49% | 393,495 |
| Feb 9, 2026 | 6.09 | 6.37 | 5.99 | 6.30 | 6.30 | 3.62% | 249,039 |
| Feb 6, 2026 | 5.82 | 6.13 | 5.82 | 6.08 | 6.08 | 4.47% | 301,124 |
| Feb 5, 2026 | 5.99 | 6.06 | 5.72 | 5.82 | 5.82 | -5.67% | 386,168 |
| Feb 4, 2026 | 5.96 | 6.25 | 5.96 | 6.17 | 6.17 | 4.75% | 472,815 |
| Feb 3, 2026 | 5.48 | 5.94 | 5.48 | 5.89 | 5.89 | 7.68% | 413,084 |
| Feb 2, 2026 | 5.27 | 5.48 | 5.20 | 5.47 | 5.47 | 4.19% | 367,497 |
| Jan 30, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | -2.42% | 283,349 |
| Jan 29, 2026 | 5.47 | 5.50 | 5.20 | 5.38 | 5.38 | -0.74% | 256,693 |
| Jan 28, 2026 | 5.48 | 5.54 | 5.32 | 5.42 | 5.42 | -0.73% | 206,639 |
| Jan 27, 2026 | 5.51 | 5.54 | 5.42 | 5.46 | 5.46 | -1.09% | 227,975 |
| Jan 26, 2026 | 5.53 | 5.69 | 5.41 | 5.52 | 5.52 | 0.73% | 263,822 |
| Jan 23, 2026 | 5.61 | 5.61 | 5.43 | 5.48 | 5.48 | -1.97% | 185,328 |
| Jan 22, 2026 | 5.59 | 5.68 | 5.56 | 5.59 | 5.59 | 1.82% | 241,701 |
| Jan 21, 2026 | 5.32 | 5.60 | 5.32 | 5.49 | 5.49 | 4.77% | 353,425 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.12 | 5.24 | 5.24 | -4.03% | 336,576 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.43 | 5.46 | 5.46 | -1.27% | 381,080 |
| Jan 15, 2026 | 5.49 | 5.57 | 5.36 | 5.53 | 5.53 | 0.73% | 379,167 |
| Jan 14, 2026 | 5.22 | 5.51 | 5.22 | 5.49 | 5.49 | 5.17% | 506,144 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.16 | 5.22 | 5.22 | -1.69% | 213,032 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.22 | 5.31 | 5.31 | -0.38% | 317,117 |
| Jan 9, 2026 | 5.28 | 5.38 | 5.11 | 5.33 | 5.33 | 2.11% | 337,918 |
| Jan 8, 2026 | 4.79 | 5.23 | 4.78 | 5.22 | 5.22 | 8.07% | 484,477 |
| Jan 7, 2026 | 4.92 | 4.99 | 4.79 | 4.83 | 4.83 | -2.23% | 360,642 |
| Jan 6, 2026 | 4.67 | 4.97 | 4.65 | 4.94 | 4.94 | 6.24% | 494,509 |
| Jan 5, 2026 | 4.50 | 4.76 | 4.50 | 4.65 | 4.65 | 3.79% | 478,421 |
| Jan 2, 2026 | 4.48 | 4.51 | 4.43 | 4.48 | 4.48 | 1.36% | 336,761 |
| Dec 31, 2025 | 4.45 | 4.49 | 4.36 | 4.42 | 4.42 | -0.90% | 420,879 |
| Dec 30, 2025 | 4.50 | 4.58 | 4.45 | 4.46 | 4.46 | -0.89% | 322,014 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -1.96% | 485,546 |
| Dec 26, 2025 | 4.58 | 4.61 | 4.55 | 4.59 | 4.59 | - | 208,935 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.54 | 4.59 | 4.59 | 0.66% | 89,812 |
| Dec 23, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -0.87% | 188,431 |
| Dec 22, 2025 | 4.65 | 4.82 | 4.59 | 4.60 | 4.60 | -0.43% | 406,028 |
| Dec 19, 2025 | 4.74 | 4.81 | 4.59 | 4.62 | 4.62 | -3.35% | 495,631 |
| Dec 18, 2025 | 4.75 | 4.84 | 4.71 | 4.78 | 4.78 | 1.49% | 195,593 |