Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
6.74
-0.06 (-0.88%)
May 22, 2026, 4:00 PM EDT - Market closed
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.87 | 6.96 | 6.73 | 6.74 | 6.74 | -0.88% | 182,418 |
| May 21, 2026 | 6.76 | 6.88 | 6.63 | 6.80 | 6.80 | - | 265,061 |
| May 20, 2026 | 6.74 | 6.94 | 6.68 | 6.80 | 6.80 | 1.34% | 187,709 |
| May 19, 2026 | 6.84 | 6.88 | 6.58 | 6.71 | 6.71 | -2.47% | 402,970 |
| May 18, 2026 | 6.73 | 7.05 | 6.60 | 6.88 | 6.88 | 1.93% | 350,590 |
| May 15, 2026 | 7.10 | 7.16 | 6.73 | 6.75 | 6.75 | -7.66% | 343,878 |
| May 14, 2026 | 7.35 | 7.46 | 7.22 | 7.31 | 7.31 | 1.25% | 355,230 |
| May 13, 2026 | 7.05 | 7.34 | 7.03 | 7.22 | 7.22 | 3.29% | 253,785 |
| May 12, 2026 | 7.29 | 7.29 | 6.92 | 6.99 | 6.99 | -5.03% | 328,282 |
| May 11, 2026 | 7.36 | 7.49 | 7.30 | 7.36 | 7.36 | 0.96% | 262,340 |
| May 8, 2026 | 7.07 | 7.40 | 6.85 | 7.29 | 7.29 | 3.40% | 339,655 |
| May 7, 2026 | 7.83 | 7.87 | 6.97 | 7.05 | 7.05 | -6.87% | 530,503 |
| May 6, 2026 | 7.70 | 7.70 | 7.39 | 7.57 | 7.57 | -2.95% | 381,508 |
| May 5, 2026 | 7.50 | 7.85 | 7.49 | 7.80 | 7.80 | 5.12% | 338,137 |
| May 4, 2026 | 7.85 | 7.89 | 7.20 | 7.42 | 7.42 | -5.84% | 367,081 |
| May 1, 2026 | 7.52 | 7.88 | 7.50 | 7.88 | 7.88 | 5.91% | 306,900 |
| Apr 30, 2026 | 7.17 | 7.54 | 7.15 | 7.44 | 7.44 | 3.62% | 532,471 |
| Apr 29, 2026 | 7.23 | 7.25 | 7.06 | 7.18 | 7.18 | -0.42% | 197,469 |
| Apr 28, 2026 | 7.32 | 7.38 | 7.11 | 7.21 | 7.21 | -0.96% | 212,099 |
| Apr 27, 2026 | 7.19 | 7.49 | 7.14 | 7.28 | 7.28 | 2.25% | 337,966 |
| Apr 24, 2026 | 6.90 | 7.25 | 6.86 | 7.12 | 7.12 | 4.09% | 429,022 |
| Apr 23, 2026 | 6.86 | 7.35 | 6.65 | 6.84 | 6.84 | -0.87% | 578,784 |
| Apr 22, 2026 | 6.69 | 6.93 | 6.57 | 6.90 | 6.90 | 4.23% | 408,525 |
| Apr 21, 2026 | 6.40 | 6.85 | 6.18 | 6.62 | 6.62 | 4.75% | 476,946 |
| Apr 20, 2026 | 6.31 | 6.39 | 6.22 | 6.32 | 6.32 | - | 151,860 |
| Apr 17, 2026 | 6.33 | 6.36 | 6.15 | 6.32 | 6.32 | -0.16% | 388,884 |
| Apr 16, 2026 | 6.45 | 6.49 | 6.32 | 6.33 | 6.33 | -2.16% | 184,551 |
| Apr 15, 2026 | 6.47 | 6.48 | 6.31 | 6.47 | 6.47 | -0.46% | 224,834 |
| Apr 14, 2026 | 6.62 | 6.72 | 6.44 | 6.50 | 6.50 | -1.81% | 252,957 |
| Apr 13, 2026 | 6.54 | 6.70 | 6.42 | 6.62 | 6.62 | 0.15% | 307,676 |
| Apr 10, 2026 | 6.53 | 6.72 | 6.53 | 6.61 | 6.61 | 1.38% | 282,668 |
| Apr 9, 2026 | 6.46 | 6.62 | 6.40 | 6.52 | 6.52 | 0.77% | 177,875 |
| Apr 8, 2026 | 6.59 | 6.65 | 6.38 | 6.47 | 6.47 | 0.62% | 285,298 |
| Apr 7, 2026 | 6.30 | 6.47 | 6.17 | 6.43 | 6.43 | 2.23% | 327,350 |
| Apr 6, 2026 | 6.26 | 6.37 | 6.20 | 6.29 | 6.29 | -1.26% | 251,390 |
| Apr 2, 2026 | 6.37 | 6.50 | 6.19 | 6.37 | 6.37 | -1.09% | 156,132 |
| Apr 1, 2026 | 6.58 | 6.65 | 6.35 | 6.44 | 6.44 | -1.98% | 271,981 |
| Mar 31, 2026 | 6.50 | 6.70 | 6.46 | 6.57 | 6.57 | 2.66% | 245,896 |
| Mar 30, 2026 | 6.50 | 6.58 | 6.36 | 6.40 | 6.40 | -0.47% | 217,740 |
| Mar 27, 2026 | 6.38 | 6.50 | 6.28 | 6.43 | 6.43 | -1.23% | 301,420 |
| Mar 26, 2026 | 6.27 | 6.61 | 6.27 | 6.51 | 6.51 | 2.52% | 341,299 |
| Mar 25, 2026 | 6.30 | 6.55 | 6.22 | 6.35 | 6.35 | 2.75% | 530,547 |
| Mar 24, 2026 | 5.58 | 6.25 | 5.57 | 6.18 | 6.18 | 10.55% | 765,161 |
| Mar 23, 2026 | 5.52 | 5.69 | 5.48 | 5.59 | 5.59 | 3.52% | 543,682 |
| Mar 20, 2026 | 5.53 | 5.62 | 5.38 | 5.40 | 5.40 | -2.35% | 664,655 |
| Mar 19, 2026 | 5.32 | 5.61 | 5.18 | 5.53 | 5.53 | 3.17% | 492,308 |
| Mar 18, 2026 | 5.40 | 5.58 | 5.31 | 5.36 | 5.36 | -2.19% | 319,550 |
| Mar 17, 2026 | 5.22 | 5.56 | 5.21 | 5.48 | 5.48 | 7.24% | 383,679 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.05 | 5.11 | 5.11 | -0.97% | 453,990 |
| Mar 13, 2026 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | 5.09% | 430,798 |