Kronos Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.25	11.36	11.12	11.35	11.35	0.80%	112,901
Nov 19, 2024	11.12	11.30	11.10	11.26	11.26	-0.53%	153,829
Nov 18, 2024	11.36	11.61	11.21	11.32	11.32	-0.35%	218,610
Nov 15, 2024	11.44	11.54	11.32	11.36	11.36	0.09%	142,384
Nov 14, 2024	11.38	11.45	11.20	11.35	11.35	-0.44%	173,923
Nov 13, 2024	11.42	11.62	11.31	11.40	11.40	-0.18%	192,560
Nov 12, 2024	11.63	11.63	11.16	11.42	11.42	-2.14%	174,050
Nov 11, 2024	12.18	12.21	11.45	11.67	11.67	-4.19%	239,649
Nov 8, 2024	12.31	12.32	11.90	12.18	12.18	-2.17%	225,423
Nov 7, 2024	12.90	12.92	12.03	12.45	12.45	-3.94%	326,617
Nov 6, 2024	12.49	12.98	12.23	12.96	12.96	8.91%	305,085
Nov 5, 2024	11.54	11.95	11.54	11.90	11.90	1.19%	112,048
Nov 4, 2024	11.53	12.03	11.53	11.76	11.76	2.08%	122,604
Nov 1, 2024	11.58	11.66	11.51	11.52	11.52	-0.17%	152,485
Oct 31, 2024	11.54	11.70	11.40	11.54	11.54	-0.09%	93,420
Oct 30, 2024	11.31	11.69	11.31	11.55	11.55	1.49%	127,011
Oct 29, 2024	11.50	11.61	11.34	11.38	11.38	-1.81%	85,879
Oct 28, 2024	11.68	11.81	11.57	11.59	11.59	-0.52%	131,812
Oct 25, 2024	11.70	11.75	11.59	11.65	11.65	-0.43%	103,745
Oct 24, 2024	11.92	11.92	11.63	11.70	11.70	-1.60%	70,249
Oct 23, 2024	11.60	11.93	11.60	11.89	11.89	1.36%	149,013
Oct 22, 2024	11.76	11.82	11.59	11.73	11.73	-0.85%	86,416
Oct 21, 2024	12.18	12.18	11.76	11.83	11.83	-2.23%	127,706
Oct 18, 2024	12.37	12.37	12.05	12.10	12.10	-2.02%	105,053
Oct 17, 2024	12.33	12.38	12.20	12.35	12.35	0.16%	94,405
Oct 16, 2024	12.14	12.34	12.11	12.33	12.33	2.58%	179,469
Oct 15, 2024	12.13	12.18	12.00	12.02	12.02	-1.07%	129,940
Oct 14, 2024	12.06	12.20	12.00	12.15	12.15	-0.25%	134,798
Oct 11, 2024	12.10	12.22	12.08	12.18	12.18	0.66%	80,473
Oct 10, 2024	11.76	12.13	11.63	12.10	12.10	2.20%	127,893
Oct 9, 2024	11.79	11.94	11.74	11.84	11.84	-0.17%	89,787
Oct 8, 2024	11.96	11.96	11.71	11.86	11.86	-0.92%	74,082
Oct 7, 2024	11.99	12.05	11.82	11.97	11.97	-0.83%	106,453
Oct 4, 2024	12.13	12.19	11.91	12.07	12.07	1.34%	97,596
Oct 3, 2024	11.99	12.01	11.83	11.91	11.91	-1.98%	100,006
Oct 2, 2024	12.29	12.43	12.13	12.15	12.15	-1.22%	118,315
Oct 1, 2024	12.43	12.46	12.22	12.30	12.30	-1.20%	200,369
Sep 30, 2024	12.48	12.52	12.31	12.45	12.45	-	133,290
Sep 27, 2024	12.61	12.68	12.37	12.45	12.45	0.24%	167,333
Sep 26, 2024	12.10	12.56	11.95	12.42	12.42	3.50%	195,456
Sep 25, 2024	12.12	12.12	11.85	12.00	12.00	-0.08%	159,168
Sep 24, 2024	11.50	12.10	11.29	12.01	12.01	4.89%	161,745
Sep 23, 2024	11.34	11.51	11.23	11.45	11.45	1.06%	147,168
Sep 20, 2024	11.34	11.43	11.11	11.33	11.33	-0.87%	228,029
Sep 19, 2024	11.50	11.66	11.34	11.43	11.43	2.42%	111,074
Sep 18, 2024	11.43	11.68	11.15	11.16	11.16	-2.11%	164,872
Sep 17, 2024	11.33	11.48	11.23	11.40	11.40	1.51%	146,888
Sep 16, 2024	11.25	11.33	11.03	11.23	11.23	0.09%	192,191
Sep 13, 2024	10.80	11.23	10.75	11.22	11.22	5.55%	208,497
Sep 12, 2024	10.72	10.78	10.51	10.63	10.63	-0.09%	181,878
Sep 11, 2024	10.50	10.69	10.38	10.64	10.64	1.14%	219,415
Sep 10, 2024	10.66	10.67	10.40	10.52	10.52	-1.59%	268,019
Sep 9, 2024	10.81	10.90	10.68	10.69	10.69	-1.11%	169,921
Sep 6, 2024	11.07	11.26	10.74	10.81	10.81	-3.22%	219,441
Sep 5, 2024	11.32	11.41	11.10	11.17	11.12	-0.71%	273,806
Sep 4, 2024	11.08	11.33	11.01	11.25	11.20	1.81%	224,233
Sep 3, 2024	11.33	11.53	10.98	11.05	11.00	-4.41%	180,610
Aug 30, 2024	11.53	11.72	11.44	11.56	11.51	1.31%	209,364
Aug 29, 2024	11.45	11.54	11.32	11.41	11.36	0.18%	164,952
Aug 28, 2024	11.44	11.55	11.36	11.39	11.34	-0.96%	147,570
Aug 27, 2024	11.72	11.72	11.46	11.50	11.45	-2.62%	128,007
Aug 26, 2024	11.88	12.14	11.79	11.81	11.76	0.34%	224,094
Aug 23, 2024	11.51	11.82	11.47	11.77	11.72	3.79%	231,550
Aug 22, 2024	11.48	11.54	11.25	11.34	11.29	-0.87%	163,913
Aug 21, 2024	11.43	11.50	11.27	11.44	11.39	1.42%	124,841
Aug 20, 2024	11.39	11.40	11.13	11.28	11.23	-1.31%	228,770
Aug 19, 2024	11.48	11.53	11.33	11.43	11.38	0.88%	159,302
Aug 16, 2024	11.51	11.61	11.21	11.33	11.28	-1.48%	246,375
Aug 15, 2024	10.93	11.53	10.93	11.50	11.45	6.58%	274,541
Aug 14, 2024	10.76	10.87	10.60	10.79	10.74	0.37%	156,191
Aug 13, 2024	10.82	10.87	10.65	10.75	10.70	-0.28%	156,793
Aug 12, 2024	10.68	10.90	10.62	10.78	10.73	2.08%	169,310
Aug 9, 2024	10.51	10.70	10.47	10.56	10.51	-0.19%	198,772
Aug 8, 2024	10.40	10.71	10.23	10.58	10.53	3.83%	204,479
Aug 7, 2024	10.72	10.76	10.08	10.19	10.14	-3.23%	357,885
Aug 6, 2024	10.24	10.74	10.24	10.53	10.48	2.33%	310,325
Aug 5, 2024	10.21	10.44	9.94	10.29	10.24	-5.07%	285,325
Aug 2, 2024	11.00	11.45	10.38	10.84	10.79	-7.27%	362,532
Aug 1, 2024	11.92	12.51	11.43	11.69	11.64	-2.26%	343,414
Jul 31, 2024	12.10	12.29	11.92	11.96	11.91	-0.25%	361,735
Jul 30, 2024	12.07	12.23	11.79	11.99	11.94	-0.50%	272,185
Jul 29, 2024	12.14	12.38	11.85	12.05	12.00	-	316,162
Jul 26, 2024	11.81	12.20	11.56	12.05	12.00	2.55%	403,090
Jul 25, 2024	11.81	11.87	11.55	11.75	11.70	-0.59%	325,244
Jul 24, 2024	11.63	12.05	11.45	11.82	11.77	0.42%	393,541
Jul 23, 2024	11.40	11.96	11.35	11.77	11.72	3.52%	386,137
Jul 22, 2024	11.20	11.40	11.08	11.37	11.32	2.25%	345,607
Jul 19, 2024	11.15	11.26	10.95	11.12	11.07	0.91%	400,197
Jul 18, 2024	10.94	11.03	9.97	11.02	10.97	-0.18%	1,027,520
Jul 17, 2024	13.57	13.77	10.15	11.04	10.99	-19.06%	1,324,788
Jul 16, 2024	13.17	13.68	13.11	13.64	13.58	4.68%	237,191
Jul 15, 2024	13.08	13.39	13.01	13.03	12.97	-0.38%	210,497
Jul 12, 2024	12.88	13.15	12.83	13.08	13.02	3.15%	198,610
Jul 11, 2024	12.75	13.05	12.63	12.68	12.62	1.68%	346,942
Jul 10, 2024	12.43	12.56	12.26	12.47	12.41	1.22%	293,823
Jul 9, 2024	12.74	12.74	12.26	12.32	12.26	-3.30%	333,777
Jul 8, 2024	12.66	12.80	12.58	12.74	12.68	1.11%	178,047
Jul 5, 2024	12.86	12.86	12.47	12.60	12.54	-2.25%	140,858
Jul 3, 2024	12.67	13.22	12.67	12.89	12.83	2.14%	162,805
Jul 2, 2024	12.40	12.66	12.35	12.62	12.56	1.61%	107,996