Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
8.47
-0.18 (-2.08%)
At close: Aug 14, 2026, 4:00 PM EDT
8.47
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:20 PM EDT
Kronos Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.76 | 8.90 | 8.34 | 8.49 | - | -1.85% | 210,558 |
| Aug 13, 2026 | 7.95 | 8.66 | 7.75 | 8.65 | 8.65 | 10.05% | 565,753 |
| Aug 12, 2026 | 8.30 | 8.41 | 7.77 | 7.86 | 7.86 | -6.09% | 458,477 |
| Aug 11, 2026 | 8.60 | 8.86 | 8.36 | 8.37 | 8.37 | -1.41% | 407,784 |
| Aug 10, 2026 | 8.50 | 8.73 | 8.39 | 8.49 | 8.49 | -1.16% | 592,887 |
| Aug 7, 2026 | 8.30 | 8.65 | 7.75 | 8.59 | 8.59 | 4.37% | 834,232 |
| Aug 6, 2026 | 7.10 | 8.72 | 7.10 | 8.23 | 8.23 | 32.53% | 2,189,226 |
| Aug 5, 2026 | 6.19 | 6.30 | 5.81 | 6.21 | 6.21 | -0.48% | 420,775 |
| Aug 4, 2026 | 6.21 | 6.30 | 6.03 | 6.24 | 6.24 | 1.46% | 242,893 |
| Aug 3, 2026 | 6.01 | 6.20 | 6.01 | 6.15 | 6.15 | 2.16% | 269,130 |
| Jul 31, 2026 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | -3.37% | 347,488 |
| Jul 30, 2026 | 6.29 | 6.33 | 6.12 | 6.23 | 6.23 | 0.65% | 260,744 |
| Jul 29, 2026 | 6.25 | 6.31 | 5.99 | 6.19 | 6.19 | - | 270,559 |
| Jul 28, 2026 | 6.10 | 6.33 | 6.08 | 6.19 | 6.19 | 0.98% | 332,354 |
| Jul 27, 2026 | 6.65 | 6.65 | 5.97 | 6.13 | 6.13 | -7.26% | 414,565 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.52 | 6.61 | 6.61 | -0.45% | 308,953 |
| Jul 23, 2026 | 7.04 | 7.15 | 6.52 | 6.64 | 6.64 | -6.48% | 405,878 |
| Jul 22, 2026 | 6.85 | 7.28 | 6.85 | 7.10 | 7.10 | 5.50% | 576,479 |
| Jul 21, 2026 | 6.58 | 6.79 | 6.46 | 6.73 | 6.73 | 3.38% | 318,969 |
| Jul 20, 2026 | 6.59 | 6.63 | 6.43 | 6.51 | 6.51 | -1.06% | 268,500 |
| Jul 17, 2026 | 6.65 | 6.79 | 6.48 | 6.58 | 6.58 | -1.50% | 409,653 |
| Jul 16, 2026 | 6.64 | 7.04 | 6.58 | 6.68 | 6.68 | -0.45% | 1,241,405 |
| Jul 15, 2026 | 6.45 | 6.74 | 6.32 | 6.71 | 6.71 | 4.68% | 319,668 |
| Jul 14, 2026 | 6.60 | 6.70 | 6.37 | 6.41 | 6.41 | -0.77% | 309,489 |
| Jul 13, 2026 | 5.93 | 6.59 | 5.93 | 6.46 | 6.46 | 9.68% | 829,784 |
| Jul 10, 2026 | 5.89 | 5.98 | 5.85 | 5.89 | 5.89 | -0.17% | 184,401 |
| Jul 9, 2026 | 5.96 | 6.13 | 5.87 | 5.90 | 5.90 | 0.34% | 233,496 |
| Jul 8, 2026 | 5.96 | 6.00 | 5.81 | 5.88 | 5.88 | -1.51% | 178,951 |
| Jul 7, 2026 | 5.81 | 6.00 | 5.77 | 5.97 | 5.97 | 2.23% | 216,964 |
| Jul 6, 2026 | 6.04 | 6.05 | 5.82 | 5.84 | 5.84 | -2.18% | 235,657 |
| Jul 2, 2026 | 6.16 | 6.29 | 5.97 | 5.97 | 5.97 | -2.61% | 257,735 |
| Jul 1, 2026 | 6.28 | 6.33 | 6.11 | 6.13 | 6.13 | -3.16% | 223,486 |
| Jun 30, 2026 | 6.40 | 6.50 | 6.30 | 6.33 | 6.33 | - | 226,212 |
| Jun 29, 2026 | 6.49 | 6.49 | 6.23 | 6.33 | 6.33 | -3.06% | 281,113 |
| Jun 26, 2026 | 6.67 | 6.68 | 6.42 | 6.53 | 6.53 | -1.51% | 478,593 |
| Jun 25, 2026 | 6.56 | 6.67 | 6.40 | 6.63 | 6.63 | 1.07% | 269,670 |
| Jun 24, 2026 | 6.52 | 6.59 | 6.26 | 6.56 | 6.56 | 0.92% | 364,725 |
| Jun 23, 2026 | 6.66 | 6.81 | 6.49 | 6.50 | 6.50 | -4.41% | 338,329 |
| Jun 22, 2026 | 6.78 | 6.88 | 6.63 | 6.80 | 6.80 | -0.58% | 335,126 |
| Jun 18, 2026 | 7.01 | 7.13 | 6.79 | 6.84 | 6.84 | -1.58% | 555,850 |
| Jun 17, 2026 | 6.96 | 7.35 | 6.87 | 6.95 | 6.95 | -0.29% | 375,797 |
| Jun 16, 2026 | 7.09 | 7.58 | 6.95 | 6.97 | 6.97 | - | 328,198 |
| Jun 15, 2026 | 7.10 | 7.20 | 6.94 | 6.97 | 6.97 | -0.99% | 198,489 |
| Jun 12, 2026 | 6.83 | 7.25 | 6.82 | 7.04 | 7.04 | 3.23% | 172,119 |
| Jun 11, 2026 | 6.66 | 6.93 | 6.65 | 6.82 | 6.82 | 4.92% | 197,939 |
| Jun 10, 2026 | 6.55 | 6.67 | 6.49 | 6.50 | 6.50 | -0.46% | 215,377 |
| Jun 9, 2026 | 6.55 | 6.70 | 6.42 | 6.53 | 6.53 | 0.31% | 252,614 |
| Jun 8, 2026 | 6.54 | 6.58 | 6.41 | 6.51 | 6.51 | 1.24% | 261,833 |
| Jun 5, 2026 | 6.84 | 6.84 | 6.38 | 6.43 | 6.43 | -6.27% | 228,720 |
| Jun 4, 2026 | 7.04 | 7.04 | 6.78 | 6.86 | 6.86 | -2.28% | 229,235 |