Kronos Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	9.03	9.03	8.68	8.76	8.76	-1.90%	123,497
Feb 20, 2025	8.95	9.00	8.85	8.93	8.93	-0.33%	134,002
Feb 19, 2025	9.01	9.07	8.90	8.96	8.96	-2.08%	152,239
Feb 18, 2025	9.18	9.24	9.12	9.15	9.15	-	92,323
Feb 14, 2025	9.35	9.50	9.09	9.15	9.15	-1.51%	86,374
Feb 13, 2025	9.30	9.35	9.21	9.29	9.29	0.43%	102,921
Feb 12, 2025	9.31	9.39	9.18	9.25	9.25	-2.53%	92,848
Feb 11, 2025	9.43	9.63	9.40	9.49	9.49	0.53%	175,243
Feb 10, 2025	9.51	9.57	9.37	9.44	9.44	-0.11%	135,497
Feb 7, 2025	9.63	9.63	9.32	9.45	9.45	-2.17%	104,787
Feb 6, 2025	9.52	9.85	9.52	9.66	9.66	1.58%	148,777
Feb 5, 2025	9.52	9.59	9.43	9.51	9.51	-0.52%	88,320
Feb 4, 2025	9.42	9.63	9.42	9.56	9.56	1.38%	122,025
Feb 3, 2025	9.39	9.55	9.21	9.43	9.43	-1.67%	164,345
Jan 31, 2025	9.66	9.70	9.49	9.59	9.59	-1.54%	147,501
Jan 30, 2025	9.77	9.92	9.68	9.74	9.74	-	85,056
Jan 29, 2025	9.64	9.78	9.58	9.74	9.74	0.10%	122,011
Jan 28, 2025	9.90	10.03	9.64	9.73	9.73	-2.21%	184,808
Jan 27, 2025	9.96	10.12	9.89	9.95	9.95	0.30%	158,748
Jan 24, 2025	10.04	10.04	9.84	9.92	9.92	-1.10%	155,833
Jan 23, 2025	9.41	10.07	9.41	10.03	10.03	5.80%	338,938
Jan 22, 2025	9.74	9.74	9.47	9.48	9.48	-2.57%	120,296
Jan 21, 2025	9.65	9.79	9.62	9.73	9.73	2.10%	156,591
Jan 17, 2025	9.64	9.66	9.51	9.53	9.53	0.21%	106,208
Jan 16, 2025	9.44	9.53	9.37	9.51	9.51	0.32%	97,350
Jan 15, 2025	9.40	9.53	9.32	9.48	9.48	3.72%	210,538
Jan 14, 2025	9.14	9.29	9.10	9.14	9.14	0.44%	441,781
Jan 13, 2025	8.81	9.12	8.78	9.10	9.10	2.02%	135,973
Jan 10, 2025	9.00	9.05	8.82	8.92	8.92	-1.87%	148,234
Jan 8, 2025	9.32	9.32	9.00	9.09	9.09	-2.78%	197,556
Jan 7, 2025	9.31	9.41	9.15	9.35	9.35	0.43%	171,674
Jan 6, 2025	9.43	9.56	9.22	9.31	9.31	-0.32%	193,678
Jan 3, 2025	9.50	9.52	9.32	9.34	9.34	-0.95%	106,916
Jan 2, 2025	9.76	9.91	9.41	9.43	9.43	-3.28%	154,184
Dec 31, 2024	9.71	9.85	9.67	9.75	9.75	0.93%	160,980
Dec 30, 2024	9.62	9.69	9.41	9.66	9.66	0.21%	186,764
Dec 27, 2024	9.79	9.92	9.51	9.64	9.64	-2.33%	158,634
Dec 26, 2024	9.72	9.91	9.58	9.87	9.87	1.02%	168,587
Dec 24, 2024	9.79	9.79	9.53	9.77	9.77	0.10%	103,074
Dec 23, 2024	9.74	9.88	9.58	9.76	9.76	-0.51%	199,812
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%	214,588
Dec 18, 2024	10.01	10.10	9.54	9.77	9.77	-1.91%	249,478
Dec 17, 2024	10.11	10.27	9.90	9.96	9.96	-2.83%	216,294
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%	278,065
Dec 11, 2024	10.58	10.58	10.26	10.41	10.41	-0.48%	706,859
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%	214,565
Dec 6, 2024	10.27	10.38	10.09	10.36	10.36	1.07%	159,399
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%	176,765
Nov 26, 2024	11.57	11.62	11.47	11.49	11.44	-1.63%	152,698
Nov 25, 2024	11.76	11.97	11.68	11.68	11.63	-	114,493
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%	133,661
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%	142,384
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%	192,560
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%	305,085
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%	152,485
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%	85,879
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%	105,053
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%	179,469
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%	134,798
Oct 11, 2024	12.10	12.22	12.08	12.18	12.13	0.66%	80,473
Oct 10, 2024	11.76	12.13	11.63	12.10	12.05	2.20%	127,893
Oct 9, 2024	11.79	11.94	11.74	11.84	11.79	-0.17%	89,787
Oct 8, 2024	11.96	11.96	11.71	11.86	11.81	-0.92%	74,082
Oct 7, 2024	11.99	12.05	11.82	11.97	11.92	-0.83%	106,453
Oct 4, 2024	12.13	12.19	11.91	12.07	12.02	1.34%	97,596
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%	200,369
Sep 30, 2024	12.48	12.52	12.31	12.45	12.40	-	133,290
Sep 27, 2024	12.61	12.68	12.37	12.45	12.40	0.24%	167,333