Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
6.45
-0.29 (-4.30%)
May 28, 2025, 4:00 PM - Market closed
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.68 | 6.73 | 6.39 | 6.45 | 6.45 | -4.30% | 247,004 |
| May 27, 2025 | 6.69 | 6.77 | 6.62 | 6.74 | 6.74 | 2.59% | 153,725 |
| May 23, 2025 | 6.64 | 6.65 | 6.51 | 6.57 | 6.57 | -1.79% | 202,547 |
| May 22, 2025 | 6.68 | 6.77 | 6.55 | 6.69 | 6.69 | 0.15% | 197,150 |
| May 21, 2025 | 6.85 | 6.86 | 6.66 | 6.68 | 6.68 | -3.75% | 192,437 |
| May 20, 2025 | 7.00 | 7.03 | 6.87 | 6.94 | 6.94 | -1.56% | 231,416 |
| May 19, 2025 | 6.96 | 7.11 | 6.87 | 7.05 | 7.05 | -0.42% | 179,745 |
| May 16, 2025 | 6.95 | 7.10 | 6.80 | 7.08 | 7.08 | 1.87% | 224,879 |
| May 15, 2025 | 7.10 | 7.11 | 6.89 | 6.95 | 6.95 | -3.07% | 211,060 |
| May 14, 2025 | 7.57 | 7.62 | 7.10 | 7.17 | 7.17 | -6.03% | 286,602 |
| May 13, 2025 | 7.56 | 7.69 | 7.52 | 7.63 | 7.63 | 1.06% | 154,062 |
| May 12, 2025 | 7.60 | 7.90 | 7.54 | 7.55 | 7.55 | 3.71% | 255,069 |
| May 9, 2025 | 7.28 | 7.35 | 7.20 | 7.28 | 7.28 | 0.83% | 211,911 |
| May 8, 2025 | 7.48 | 7.87 | 7.01 | 7.22 | 7.22 | -1.63% | 435,734 |
| May 7, 2025 | 7.48 | 7.49 | 7.04 | 7.34 | 7.34 | -1.48% | 320,833 |
| May 6, 2025 | 7.33 | 7.49 | 7.26 | 7.45 | 7.45 | 0.68% | 178,151 |
| May 5, 2025 | 7.47 | 7.56 | 7.34 | 7.40 | 7.40 | -2.12% | 165,873 |
| May 2, 2025 | 7.55 | 7.69 | 7.49 | 7.56 | 7.56 | 1.75% | 157,027 |
| May 1, 2025 | 7.66 | 7.67 | 7.36 | 7.43 | 7.43 | -3.63% | 272,437 |
| Apr 30, 2025 | 7.66 | 7.72 | 7.49 | 7.71 | 7.71 | -0.52% | 218,544 |
| Apr 29, 2025 | 7.59 | 7.78 | 7.58 | 7.75 | 7.75 | 2.11% | 176,413 |
| Apr 28, 2025 | 7.66 | 7.73 | 7.50 | 7.59 | 7.59 | -1.17% | 146,413 |
| Apr 25, 2025 | 7.60 | 7.73 | 7.55 | 7.68 | 7.68 | -0.39% | 274,705 |
| Apr 24, 2025 | 7.40 | 7.72 | 7.36 | 7.71 | 7.71 | 4.61% | 191,091 |
| Apr 23, 2025 | 7.53 | 7.62 | 7.35 | 7.37 | 7.37 | 0.41% | 252,425 |
| Apr 22, 2025 | 7.19 | 7.49 | 7.09 | 7.34 | 7.34 | 3.67% | 416,936 |
| Apr 21, 2025 | 6.84 | 7.12 | 6.75 | 7.08 | 7.08 | 2.91% | 1,011,207 |
| Apr 17, 2025 | 6.86 | 7.05 | 6.84 | 6.88 | 6.88 | 0.29% | 223,326 |
| Apr 16, 2025 | 6.90 | 7.04 | 6.67 | 6.86 | 6.86 | -0.72% | 164,711 |
| Apr 15, 2025 | 7.06 | 7.09 | 6.80 | 6.91 | 6.91 | -2.81% | 269,959 |
| Apr 14, 2025 | 6.93 | 7.22 | 6.81 | 7.11 | 7.11 | 3.95% | 858,374 |
| Apr 11, 2025 | 6.63 | 6.89 | 6.46 | 6.84 | 6.84 | 2.40% | 188,027 |
| Apr 10, 2025 | 6.97 | 6.97 | 6.54 | 6.68 | 6.68 | -6.05% | 205,836 |
| Apr 9, 2025 | 6.22 | 7.39 | 6.22 | 7.11 | 7.11 | 13.76% | 369,067 |
| Apr 8, 2025 | 6.76 | 6.76 | 6.19 | 6.25 | 6.25 | -4.73% | 269,780 |
| Apr 7, 2025 | 6.49 | 6.91 | 6.23 | 6.56 | 6.56 | -1.94% | 300,937 |
| Apr 4, 2025 | 6.69 | 6.76 | 6.43 | 6.69 | 6.69 | -4.15% | 296,088 |
| Apr 3, 2025 | 7.14 | 7.14 | 6.87 | 6.98 | 6.98 | -5.93% | 220,892 |
| Apr 2, 2025 | 7.29 | 7.45 | 7.25 | 7.42 | 7.42 | 0.54% | 181,770 |
| Apr 1, 2025 | 7.42 | 7.47 | 7.34 | 7.38 | 7.38 | -1.34% | 136,418 |
| Mar 31, 2025 | 7.49 | 7.63 | 7.39 | 7.48 | 7.48 | -1.45% | 157,454 |
| Mar 28, 2025 | 7.78 | 7.81 | 7.52 | 7.59 | 7.59 | -2.57% | 131,188 |
| 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 |