Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
7.59
-0.20 (-2.57%)
At close: Mar 28, 2025, 4:00 PM
7.52
-0.07 (-0.92%)
Pre-market: Mar 31, 2025, 7:27 AM EDT
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.78 | 7.81 | 7.52 | 7.59 | 7.59 | -2.57% | 131,176 |
| Mar 27, 2025 | 7.70 | 7.82 | 7.60 | 7.79 | 7.79 | 1.17% | 144,367 |
| Mar 26, 2025 | 7.69 | 7.83 | 7.61 | 7.70 | 7.70 | 0.52% | 138,432 |
| Mar 25, 2025 | 7.87 | 7.94 | 7.62 | 7.66 | 7.66 | -2.05% | 223,191 |
| Mar 24, 2025 | 7.77 | 7.89 | 7.77 | 7.82 | 7.82 | 1.43% | 164,169 |
| Mar 21, 2025 | 7.76 | 7.78 | 7.61 | 7.71 | 7.71 | -2.16% | 281,137 |
| Mar 20, 2025 | 7.86 | 7.96 | 7.83 | 7.88 | 7.88 | -1.13% | 155,331 |
| Mar 19, 2025 | 7.84 | 8.03 | 7.84 | 7.97 | 7.97 | 1.79% | 162,258 |
| Mar 18, 2025 | 7.81 | 7.89 | 7.71 | 7.83 | 7.83 | 0.38% | 205,376 |
| Mar 17, 2025 | 7.80 | 8.04 | 7.79 | 7.80 | 7.80 | -0.64% | 207,873 |
| Mar 14, 2025 | 7.75 | 7.99 | 7.75 | 7.85 | 7.85 | 2.75% | 249,421 |
| Mar 13, 2025 | 7.58 | 7.73 | 7.52 | 7.64 | 7.64 | 1.06% | 186,940 |
| Mar 12, 2025 | 7.63 | 7.64 | 7.26 | 7.56 | 7.56 | -0.66% | 308,051 |
| Mar 11, 2025 | 7.33 | 7.70 | 7.17 | 7.61 | 7.61 | 3.12% | 415,524 |
| Mar 10, 2025 | 7.74 | 7.96 | 7.35 | 7.38 | 7.33 | -6.11% | 306,965 |
| Mar 7, 2025 | 7.73 | 7.90 | 7.33 | 7.86 | 7.81 | -8.07% | 342,971 |
| Mar 6, 2025 | 8.57 | 8.60 | 8.36 | 8.55 | 8.49 | -0.23% | 118,264 |
| Mar 5, 2025 | 8.29 | 8.63 | 8.29 | 8.57 | 8.51 | 3.75% | 154,816 |
| Mar 4, 2025 | 8.36 | 8.45 | 8.24 | 8.26 | 8.21 | -2.02% | 191,978 |
| Mar 3, 2025 | 8.83 | 8.93 | 8.42 | 8.43 | 8.38 | -3.66% | 200,470 |
| Feb 28, 2025 | 8.74 | 8.87 | 8.67 | 8.75 | 8.69 | 0.11% | 158,923 |
| Feb 27, 2025 | 8.84 | 8.95 | 8.74 | 8.74 | 8.68 | -2.02% | 172,461 |
| Feb 26, 2025 | 8.83 | 8.95 | 8.77 | 8.92 | 8.86 | 1.25% | 152,613 |
| Feb 25, 2025 | 8.75 | 8.98 | 8.75 | 8.81 | 8.75 | 1.26% | 146,757 |
| Feb 24, 2025 | 8.78 | 8.84 | 8.68 | 8.70 | 8.64 | -0.68% | 122,920 |
| Feb 21, 2025 | 9.03 | 9.03 | 8.68 | 8.76 | 8.70 | -1.90% | 123,497 |
| Feb 20, 2025 | 8.95 | 9.00 | 8.85 | 8.93 | 8.87 | -0.33% | 134,002 |
| Feb 19, 2025 | 9.01 | 9.07 | 8.90 | 8.96 | 8.90 | -2.08% | 152,239 |
| Feb 18, 2025 | 9.18 | 9.24 | 9.12 | 9.15 | 9.09 | - | 92,323 |
| Feb 14, 2025 | 9.35 | 9.50 | 9.09 | 9.15 | 9.09 | -1.51% | 86,374 |
| Feb 13, 2025 | 9.30 | 9.35 | 9.21 | 9.29 | 9.23 | 0.43% | 102,921 |
| Feb 12, 2025 | 9.31 | 9.39 | 9.18 | 9.25 | 9.19 | -2.53% | 92,848 |
| Feb 11, 2025 | 9.43 | 9.63 | 9.40 | 9.49 | 9.43 | 0.53% | 175,243 |
| Feb 10, 2025 | 9.51 | 9.57 | 9.37 | 9.44 | 9.38 | -0.11% | 135,497 |
| Feb 7, 2025 | 9.63 | 9.63 | 9.32 | 9.45 | 9.39 | -2.17% | 104,787 |
| Feb 6, 2025 | 9.52 | 9.85 | 9.52 | 9.66 | 9.60 | 1.58% | 148,777 |
| Feb 5, 2025 | 9.52 | 9.59 | 9.43 | 9.51 | 9.45 | -0.52% | 88,320 |
| Feb 4, 2025 | 9.42 | 9.63 | 9.42 | 9.56 | 9.50 | 1.38% | 122,025 |
| Feb 3, 2025 | 9.39 | 9.55 | 9.21 | 9.43 | 9.37 | -1.67% | 164,345 |
| Jan 31, 2025 | 9.66 | 9.70 | 9.49 | 9.59 | 9.53 | -1.54% | 147,501 |
| Jan 30, 2025 | 9.77 | 9.92 | 9.68 | 9.74 | 9.68 | - | 85,056 |
| Jan 29, 2025 | 9.64 | 9.78 | 9.58 | 9.74 | 9.68 | 0.10% | 122,011 |
| Jan 28, 2025 | 9.90 | 10.03 | 9.64 | 9.73 | 9.67 | -2.21% | 184,808 |
| Jan 27, 2025 | 9.96 | 10.12 | 9.89 | 9.95 | 9.89 | 0.30% | 158,748 |
| Jan 24, 2025 | 10.04 | 10.04 | 9.84 | 9.92 | 9.86 | -1.10% | 155,833 |
| Jan 23, 2025 | 9.41 | 10.07 | 9.41 | 10.03 | 9.97 | 5.80% | 338,938 |
| Jan 22, 2025 | 9.74 | 9.74 | 9.47 | 9.48 | 9.42 | -2.57% | 120,296 |
| Jan 21, 2025 | 9.65 | 9.79 | 9.62 | 9.73 | 9.67 | 2.10% | 156,591 |
| Jan 17, 2025 | 9.64 | 9.66 | 9.51 | 9.53 | 9.47 | 0.21% | 106,208 |
| Jan 16, 2025 | 9.44 | 9.53 | 9.37 | 9.51 | 9.45 | 0.32% | 97,350 |