Kronos Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.67	9.87	9.65	9.81	9.81	0.62%	284,273
Dec 19, 2024	9.80	9.87	9.68	9.75	9.75	-0.20%	214,600
Dec 18, 2024	10.01	10.10	9.54	9.77	9.77	-1.91%	249,500
Dec 17, 2024	10.11	10.27	9.90	9.96	9.96	-2.83%	216,300
Dec 16, 2024	10.25	10.37	10.17	10.25	10.25	-0.19%	226,048
Dec 13, 2024	10.36	10.41	10.19	10.27	10.27	-1.15%	152,732
Dec 12, 2024	10.31	10.63	10.27	10.39	10.39	-0.19%	278,100
Dec 11, 2024	10.58	10.58	10.26	10.41	10.41	-0.48%	706,900
Dec 10, 2024	10.35	10.50	10.13	10.46	10.46	0.67%	286,628
Dec 9, 2024	10.47	10.71	10.38	10.39	10.39	0.29%	214,600
Dec 6, 2024	10.27	10.38	10.09	10.36	10.36	1.07%	159,400
Dec 5, 2024	10.21	10.35	10.21	10.25	10.25	-0.10%	214,329
Dec 4, 2024	10.40	10.43	10.19	10.26	10.26	-1.06%	161,619
Dec 3, 2024	10.51	10.52	10.13	10.37	10.37	-1.71%	218,514
Dec 2, 2024	11.06	11.26	10.53	10.55	10.55	-6.72%	319,511
Nov 29, 2024	11.53	11.53	11.28	11.31	11.31	-1.31%	77,716
Nov 27, 2024	11.50	11.70	11.43	11.46	11.41	-0.26%	176,800
Nov 26, 2024	11.57	11.62	11.47	11.49	11.44	-1.63%	152,700
Nov 25, 2024	11.76	11.97	11.68	11.68	11.63	-	114,500
Nov 22, 2024	11.65	11.78	11.56	11.68	11.63	0.60%	149,524
Nov 21, 2024	11.35	11.70	11.28	11.61	11.56	2.29%	133,700
Nov 20, 2024	11.25	11.36	11.12	11.35	11.30	0.80%	112,901
Nov 19, 2024	11.12	11.30	11.10	11.26	11.21	-0.53%	153,829
Nov 18, 2024	11.36	11.61	11.21	11.32	11.27	-0.35%	218,610
Nov 15, 2024	11.44	11.54	11.32	11.36	11.31	0.09%	142,400
Nov 14, 2024	11.38	11.45	11.20	11.35	11.30	-0.44%	173,923
Nov 13, 2024	11.42	11.62	11.31	11.40	11.35	-0.18%	192,600
Nov 12, 2024	11.63	11.63	11.16	11.42	11.37	-2.14%	174,050
Nov 11, 2024	12.18	12.21	11.45	11.67	11.62	-4.19%	239,649
Nov 8, 2024	12.31	12.32	11.90	12.18	12.13	-2.17%	225,423
Nov 7, 2024	12.90	12.92	12.03	12.45	12.40	-3.94%	326,617
Nov 6, 2024	12.49	12.98	12.23	12.96	12.90	8.91%	305,100
Nov 5, 2024	11.54	11.95	11.54	11.90	11.85	1.19%	112,048
Nov 4, 2024	11.53	12.03	11.53	11.76	11.71	2.08%	122,604
Nov 1, 2024	11.58	11.66	11.51	11.52	11.47	-0.17%	152,500
Oct 31, 2024	11.54	11.70	11.40	11.54	11.49	-0.09%	93,420
Oct 30, 2024	11.31	11.69	11.31	11.55	11.50	1.49%	127,011
Oct 29, 2024	11.50	11.61	11.34	11.38	11.33	-1.81%	85,900
Oct 28, 2024	11.68	11.81	11.57	11.59	11.54	-0.52%	131,812
Oct 25, 2024	11.70	11.75	11.59	11.65	11.60	-0.43%	103,745
Oct 24, 2024	11.92	11.92	11.63	11.70	11.65	-1.60%	70,249
Oct 23, 2024	11.60	11.93	11.60	11.89	11.84	1.36%	149,013
Oct 22, 2024	11.76	11.82	11.59	11.73	11.68	-0.85%	86,416
Oct 21, 2024	12.18	12.18	11.76	11.83	11.78	-2.23%	127,706
Oct 18, 2024	12.37	12.37	12.05	12.10	12.05	-2.02%	105,100
Oct 17, 2024	12.33	12.38	12.20	12.35	12.30	0.16%	94,405
Oct 16, 2024	12.14	12.34	12.11	12.33	12.28	2.58%	179,500
Oct 15, 2024	12.13	12.18	12.00	12.02	11.97	-1.07%	129,940
Oct 14, 2024	12.06	12.20	12.00	12.15	12.10	-0.25%	134,800
Oct 11, 2024	12.10	12.22	12.08	12.18	12.13	0.66%	80,500
Oct 10, 2024	11.76	12.13	11.63	12.10	12.05	2.20%	127,900
Oct 9, 2024	11.79	11.94	11.73	11.84	11.79	-0.17%	89,800
Oct 8, 2024	11.96	11.96	11.71	11.86	11.81	-0.92%	74,100
Oct 7, 2024	11.99	12.05	11.82	11.97	11.92	-0.83%	106,500
Oct 4, 2024	12.13	12.19	11.91	12.07	12.02	1.34%	97,600
Oct 3, 2024	11.99	12.01	11.83	11.91	11.86	-1.98%	100,006
Oct 2, 2024	12.29	12.43	12.13	12.15	12.10	-1.22%	118,315
Oct 1, 2024	12.43	12.46	12.22	12.30	12.25	-1.20%	200,400
Sep 30, 2024	12.48	12.52	12.31	12.45	12.40	-	133,300
Sep 27, 2024	12.61	12.68	12.37	12.45	12.40	0.24%	167,333
Sep 26, 2024	12.10	12.56	11.95	12.42	12.37	3.50%	195,500
Sep 25, 2024	12.12	12.12	11.85	12.00	11.95	-0.08%	159,200
Sep 24, 2024	11.50	12.10	11.29	12.01	11.96	4.89%	161,745
Sep 23, 2024	11.34	11.51	11.23	11.45	11.40	1.06%	147,200
Sep 20, 2024	11.34	11.43	11.11	11.33	11.28	-0.87%	228,029
Sep 19, 2024	11.50	11.66	11.34	11.43	11.38	2.42%	111,100
Sep 18, 2024	11.43	11.68	11.15	11.16	11.11	-2.11%	164,900
Sep 17, 2024	11.33	11.48	11.23	11.40	11.35	1.51%	146,900
Sep 16, 2024	11.25	11.33	11.03	11.23	11.18	0.09%	192,200
Sep 13, 2024	10.80	11.23	10.75	11.22	11.17	5.55%	208,500
Sep 12, 2024	10.72	10.78	10.51	10.63	10.58	-0.09%	181,900
Sep 11, 2024	10.50	10.69	10.38	10.64	10.59	1.14%	219,415
Sep 10, 2024	10.66	10.67	10.40	10.52	10.47	-1.59%	268,019
Sep 9, 2024	10.81	10.90	10.68	10.69	10.64	-1.11%	169,921
Sep 6, 2024	11.07	11.26	10.74	10.81	10.76	-3.22%	219,441
Sep 5, 2024	11.32	11.41	11.10	11.17	11.07	-0.71%	273,806
Sep 4, 2024	11.08	11.33	11.01	11.25	11.15	1.81%	224,237
Sep 3, 2024	11.33	11.53	10.98	11.05	10.95	-4.41%	180,610
Aug 30, 2024	11.53	11.72	11.44	11.56	11.46	1.31%	209,400
Aug 29, 2024	11.45	11.54	11.32	11.41	11.31	0.18%	165,000
Aug 28, 2024	11.44	11.55	11.36	11.39	11.29	-0.96%	147,600
Aug 27, 2024	11.72	11.72	11.46	11.50	11.40	-2.62%	128,007
Aug 26, 2024	11.88	12.14	11.79	11.81	11.71	0.34%	224,100
Aug 23, 2024	11.51	11.82	11.47	11.77	11.67	3.79%	231,600
Aug 22, 2024	11.48	11.54	11.25	11.34	11.24	-0.87%	163,913
Aug 21, 2024	11.43	11.50	11.27	11.44	11.34	1.42%	124,841
Aug 20, 2024	11.39	11.40	11.13	11.28	11.18	-1.31%	228,800
Aug 19, 2024	11.48	11.53	11.33	11.43	11.33	0.88%	159,302
Aug 16, 2024	11.51	11.61	11.21	11.33	11.23	-1.48%	246,375
Aug 15, 2024	10.93	11.53	10.93	11.50	11.40	6.58%	274,541
Aug 14, 2024	10.76	10.87	10.60	10.79	10.69	0.37%	156,200
Aug 13, 2024	10.82	10.87	10.65	10.75	10.66	-0.28%	156,800
Aug 12, 2024	10.68	10.90	10.62	10.78	10.68	2.08%	169,310
Aug 9, 2024	10.51	10.70	10.47	10.56	10.47	-0.19%	198,800
Aug 8, 2024	10.40	10.71	10.23	10.58	10.49	3.83%	204,500
Aug 7, 2024	10.72	10.76	10.08	10.19	10.10	-3.23%	357,885
Aug 6, 2024	10.24	10.74	10.24	10.53	10.44	2.33%	310,325
Aug 5, 2024	10.21	10.44	9.94	10.29	10.20	-5.07%	285,325
Aug 2, 2024	11.00	11.45	10.38	10.84	10.74	-7.27%	362,532
Aug 1, 2024	11.92	12.51	11.43	11.69	11.59	-2.26%	343,414