Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.59
+0.19 (3.52%)
At close: Mar 23, 2026, 4:00 PM EDT
5.65
+0.06 (1.07%)
After-hours: Mar 23, 2026, 7:57 PM EDT
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.52 | 5.69 | 5.48 | 5.59 | 5.59 | 3.52% | 543,491 |
| Mar 20, 2026 | 5.53 | 5.62 | 5.38 | 5.40 | 5.40 | -2.35% | 656,038 |
| Mar 19, 2026 | 5.32 | 5.61 | 5.18 | 5.53 | 5.53 | 3.17% | 489,292 |
| Mar 18, 2026 | 5.40 | 5.58 | 5.31 | 5.36 | 5.36 | -2.19% | 319,100 |
| Mar 17, 2026 | 5.22 | 5.56 | 5.21 | 5.48 | 5.48 | 7.24% | 383,657 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.05 | 5.11 | 5.11 | -0.97% | 453,990 |
| Mar 13, 2026 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | 5.09% | 430,798 |
| Mar 12, 2026 | 4.96 | 5.03 | 4.81 | 4.91 | 4.91 | -2.77% | 535,343 |
| Mar 11, 2026 | 5.29 | 5.47 | 4.98 | 5.05 | 5.05 | -3.63% | 459,706 |
| Mar 10, 2026 | 5.21 | 5.74 | 5.11 | 5.24 | 5.24 | -3.32% | 535,526 |
| Mar 9, 2026 | 5.23 | 5.44 | 5.05 | 5.42 | 5.37 | 2.46% | 449,942 |
| Mar 6, 2026 | 5.60 | 5.61 | 5.24 | 5.29 | 5.24 | -6.70% | 433,082 |
| Mar 5, 2026 | 5.74 | 6.00 | 5.64 | 5.67 | 5.62 | -1.90% | 523,983 |
| Mar 4, 2026 | 5.65 | 5.83 | 5.50 | 5.78 | 5.73 | 4.14% | 223,383 |
| Mar 3, 2026 | 5.51 | 5.66 | 5.39 | 5.55 | 5.50 | -3.31% | 287,689 |
| Mar 2, 2026 | 5.66 | 5.82 | 5.61 | 5.74 | 5.69 | -1.20% | 175,053 |
| Feb 27, 2026 | 5.55 | 5.85 | 5.50 | 5.81 | 5.76 | 2.83% | 261,858 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.56 | 5.65 | 5.60 | -3.91% | 247,931 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.81 | 5.88 | 5.83 | -1.01% | 187,677 |
| Feb 24, 2026 | 5.94 | 6.12 | 5.93 | 5.94 | 5.89 | 0.51% | 136,349 |
| Feb 23, 2026 | 6.05 | 6.12 | 5.85 | 5.91 | 5.86 | -3.11% | 331,210 |
| Feb 20, 2026 | 6.22 | 6.23 | 5.97 | 6.10 | 6.04 | -3.48% | 234,982 |
| Feb 19, 2026 | 6.31 | 6.59 | 6.24 | 6.32 | 6.26 | -0.78% | 223,051 |
| Feb 18, 2026 | 6.24 | 6.50 | 6.22 | 6.37 | 6.31 | 2.58% | 213,616 |
| Feb 17, 2026 | 6.29 | 6.32 | 6.08 | 6.21 | 6.15 | -1.90% | 211,545 |
| Feb 13, 2026 | 6.47 | 6.56 | 6.33 | 6.33 | 6.27 | -2.31% | 150,731 |
| Feb 12, 2026 | 6.82 | 6.90 | 6.30 | 6.48 | 6.42 | -3.86% | 306,765 |
| Feb 11, 2026 | 6.60 | 6.85 | 6.60 | 6.74 | 6.68 | 3.37% | 234,193 |
| Feb 10, 2026 | 6.32 | 6.62 | 6.31 | 6.52 | 6.46 | 3.49% | 393,674 |
| Feb 9, 2026 | 6.09 | 6.37 | 5.99 | 6.30 | 6.24 | 3.62% | 254,673 |
| Feb 6, 2026 | 5.82 | 6.13 | 5.82 | 6.08 | 6.02 | 4.47% | 301,624 |
| Feb 5, 2026 | 5.99 | 6.06 | 5.72 | 5.82 | 5.77 | -5.67% | 390,243 |
| Feb 4, 2026 | 5.96 | 6.25 | 5.96 | 6.17 | 6.11 | 4.75% | 473,328 |
| Feb 3, 2026 | 5.48 | 5.94 | 5.48 | 5.89 | 5.84 | 7.68% | 413,134 |
| Feb 2, 2026 | 5.27 | 5.48 | 5.20 | 5.47 | 5.42 | 4.19% | 367,618 |
| Jan 30, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.20 | -2.42% | 283,360 |
| Jan 29, 2026 | 5.47 | 5.50 | 5.20 | 5.38 | 5.33 | -0.74% | 256,693 |
| Jan 28, 2026 | 5.48 | 5.54 | 5.32 | 5.42 | 5.37 | -0.73% | 207,771 |
| Jan 27, 2026 | 5.51 | 5.54 | 5.42 | 5.46 | 5.41 | -1.09% | 227,988 |
| Jan 26, 2026 | 5.53 | 5.69 | 5.41 | 5.52 | 5.47 | 0.73% | 264,772 |
| Jan 23, 2026 | 5.61 | 5.61 | 5.43 | 5.48 | 5.43 | -1.97% | 185,338 |
| Jan 22, 2026 | 5.59 | 5.68 | 5.56 | 5.59 | 5.54 | 1.82% | 241,714 |
| Jan 21, 2026 | 5.32 | 5.60 | 5.32 | 5.49 | 5.44 | 4.77% | 353,575 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.12 | 5.24 | 5.19 | -4.03% | 336,597 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.43 | 5.46 | 5.41 | -1.27% | 381,112 |
| Jan 15, 2026 | 5.49 | 5.57 | 5.36 | 5.53 | 5.48 | 0.73% | 379,267 |
| Jan 14, 2026 | 5.22 | 5.51 | 5.22 | 5.49 | 5.44 | 5.17% | 506,306 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.16 | 5.22 | 5.17 | -1.69% | 213,036 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.22 | 5.31 | 5.26 | -0.38% | 317,324 |
| Jan 9, 2026 | 5.28 | 5.38 | 5.11 | 5.33 | 5.28 | 2.11% | 337,923 |