Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
6.16
+0.13 (2.16%)
At close: Aug 14, 2025, 4:00 PM
6.18
+0.02 (0.32%)
After-hours: Aug 14, 2025, 4:26 PM EDT
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.99 | 6.37 | 5.93 | 6.20 | - | 2.82% | 702,369 |
| Aug 13, 2025 | 5.67 | 6.06 | 5.64 | 6.03 | 6.03 | 8.84% | 511,649 |
| Aug 12, 2025 | 5.11 | 5.60 | 5.07 | 5.54 | 5.54 | 9.70% | 979,005 |
| Aug 11, 2025 | 4.96 | 5.11 | 4.83 | 5.05 | 5.05 | 3.91% | 685,941 |
| Aug 8, 2025 | 5.03 | 5.13 | 4.81 | 4.86 | 4.86 | -2.61% | 305,384 |
| Aug 7, 2025 | 5.14 | 5.22 | 4.70 | 4.99 | 4.99 | -7.93% | 870,666 |
| Aug 6, 2025 | 5.50 | 5.56 | 5.31 | 5.42 | 5.42 | -1.45% | 211,769 |
| Aug 5, 2025 | 5.49 | 5.54 | 5.36 | 5.50 | 5.50 | 1.48% | 188,701 |
| Aug 4, 2025 | 5.24 | 5.48 | 5.20 | 5.42 | 5.42 | 4.23% | 419,303 |
| Aug 1, 2025 | 5.27 | 5.32 | 5.11 | 5.20 | 5.20 | -2.80% | 301,819 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.26 | 5.35 | 5.35 | -6.63% | 553,740 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.69 | 5.73 | 5.73 | -4.82% | 272,438 |
| Jul 29, 2025 | 6.11 | 6.11 | 6.01 | 6.02 | 6.02 | -1.31% | 169,213 |
| Jul 28, 2025 | 6.14 | 6.16 | 6.00 | 6.10 | 6.10 | -0.65% | 272,231 |
| Jul 25, 2025 | 6.08 | 6.18 | 6.03 | 6.14 | 6.14 | 0.99% | 222,847 |
| Jul 24, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.08 | -3.49% | 243,879 |
| Jul 23, 2025 | 6.27 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 213,552 |
| Jul 22, 2025 | 6.09 | 6.29 | 6.05 | 6.20 | 6.20 | 2.48% | 320,256 |
| Jul 21, 2025 | 6.28 | 6.31 | 6.04 | 6.05 | 6.05 | -3.04% | 322,429 |
| Jul 18, 2025 | 6.51 | 6.51 | 6.11 | 6.24 | 6.24 | -3.41% | 331,667 |
| Jul 17, 2025 | 6.31 | 6.52 | 6.31 | 6.46 | 6.46 | 1.73% | 180,337 |
| Jul 16, 2025 | 6.23 | 6.40 | 6.15 | 6.35 | 6.35 | 2.42% | 211,839 |
| Jul 15, 2025 | 6.46 | 6.51 | 6.20 | 6.20 | 6.20 | -3.58% | 199,663 |
| Jul 14, 2025 | 6.43 | 6.46 | 6.30 | 6.43 | 6.43 | -0.62% | 153,142 |
| Jul 11, 2025 | 6.54 | 6.55 | 6.42 | 6.47 | 6.47 | -2.12% | 137,025 |
| Jul 10, 2025 | 6.67 | 6.79 | 6.59 | 6.61 | 6.61 | -0.75% | 182,540 |
| Jul 9, 2025 | 6.50 | 6.73 | 6.43 | 6.66 | 6.66 | 2.78% | 297,478 |
| Jul 8, 2025 | 6.37 | 6.67 | 6.33 | 6.48 | 6.48 | 2.37% | 172,809 |
| Jul 7, 2025 | 6.47 | 6.57 | 6.32 | 6.33 | 6.33 | -3.21% | 222,206 |
| Jul 3, 2025 | 6.63 | 6.64 | 6.52 | 6.54 | 6.54 | -0.61% | 104,124 |
| Jul 2, 2025 | 6.49 | 6.61 | 6.40 | 6.58 | 6.58 | 2.33% | 199,759 |
| Jul 1, 2025 | 6.20 | 6.55 | 6.16 | 6.43 | 6.43 | 3.71% | 269,306 |
| Jun 30, 2025 | 6.27 | 6.32 | 6.08 | 6.20 | 6.20 | -1.12% | 176,992 |
| Jun 27, 2025 | 6.39 | 6.39 | 6.21 | 6.27 | 6.27 | -1.57% | 318,493 |
| Jun 26, 2025 | 6.32 | 6.53 | 6.28 | 6.37 | 6.37 | 1.76% | 334,284 |
| Jun 25, 2025 | 6.25 | 6.33 | 6.18 | 6.26 | 6.26 | -0.48% | 162,889 |
| Jun 24, 2025 | 6.11 | 6.36 | 6.11 | 6.29 | 6.29 | 3.97% | 254,457 |
| Jun 23, 2025 | 5.95 | 6.08 | 5.86 | 6.05 | 6.05 | 0.83% | 279,409 |
| Jun 20, 2025 | 6.14 | 6.14 | 5.99 | 6.00 | 6.00 | -1.48% | 286,401 |
| Jun 18, 2025 | 6.02 | 6.22 | 5.98 | 6.09 | 6.09 | 0.33% | 356,457 |
| Jun 17, 2025 | 6.18 | 6.18 | 6.01 | 6.07 | 6.07 | -2.25% | 260,027 |
| Jun 16, 2025 | 6.41 | 6.45 | 6.20 | 6.21 | 6.21 | -0.32% | 229,508 |
| Jun 13, 2025 | 6.37 | 6.52 | 6.15 | 6.23 | 6.23 | -3.41% | 237,297 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.37 | 6.45 | 6.45 | -4.16% | 329,352 |
| Jun 11, 2025 | 6.91 | 6.96 | 6.70 | 6.73 | 6.73 | -2.75% | 257,018 |
| Jun 10, 2025 | 6.66 | 7.07 | 6.56 | 6.92 | 6.92 | 5.01% | 515,795 |
| Jun 9, 2025 | 6.64 | 6.72 | 6.58 | 6.59 | 6.59 | -0.15% | 216,731 |
| Jun 6, 2025 | 6.57 | 6.69 | 6.55 | 6.60 | 6.55 | 2.01% | 208,160 |
| Jun 5, 2025 | 6.64 | 6.64 | 6.44 | 6.47 | 6.42 | -2.27% | 263,904 |
| Jun 4, 2025 | 6.60 | 6.71 | 6.57 | 6.62 | 6.57 | 0.15% | 200,290 |