Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.97
-0.16 (-2.61%)
At close: Jul 2, 2026, 4:00 PM EDT
6.09
+0.12 (2.01%)
After-hours: Jul 2, 2026, 7:41 PM EDT
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 7.15 | 7.16 | 7.02 | 7.07 | 7.02 | -2.21% | 177,044 |
| Jun 2, 2026 | 6.96 | 7.32 | 6.96 | 7.23 | 7.18 | 3.43% | 247,927 |
| Jun 1, 2026 | 7.16 | 7.21 | 6.90 | 6.99 | 6.94 | -2.78% | 195,123 |
| May 29, 2026 | 7.42 | 7.44 | 7.16 | 7.19 | 7.14 | -3.88% | 236,843 |
| May 28, 2026 | 7.18 | 7.55 | 7.17 | 7.48 | 7.43 | 2.89% | 233,687 |
| May 27, 2026 | 6.95 | 7.32 | 6.87 | 7.27 | 7.22 | 5.52% | 373,848 |
| May 26, 2026 | 6.81 | 6.97 | 6.77 | 6.89 | 6.84 | 2.23% | 275,733 |
| May 22, 2026 | 6.87 | 6.96 | 6.73 | 6.74 | 6.69 | -0.88% | 182,418 |
| May 21, 2026 | 6.76 | 6.88 | 6.63 | 6.80 | 6.75 | - | 265,074 |
| May 20, 2026 | 6.74 | 6.94 | 6.68 | 6.80 | 6.75 | 1.34% | 187,732 |
| May 19, 2026 | 6.84 | 6.88 | 6.58 | 6.71 | 6.66 | -2.47% | 403,021 |
| May 18, 2026 | 6.73 | 7.05 | 6.60 | 6.88 | 6.83 | 1.93% | 351,025 |
| May 15, 2026 | 7.10 | 7.16 | 6.73 | 6.75 | 6.70 | -7.66% | 343,878 |
| May 14, 2026 | 7.35 | 7.46 | 7.22 | 7.31 | 7.26 | 1.25% | 355,230 |
| May 13, 2026 | 7.05 | 7.34 | 7.03 | 7.22 | 7.17 | 3.29% | 253,785 |
| May 12, 2026 | 7.29 | 7.29 | 6.92 | 6.99 | 6.94 | -5.03% | 328,282 |
| May 11, 2026 | 7.36 | 7.49 | 7.30 | 7.36 | 7.31 | 0.96% | 262,340 |
| May 8, 2026 | 7.07 | 7.40 | 6.85 | 7.29 | 7.24 | 3.40% | 339,655 |
| May 7, 2026 | 7.83 | 7.87 | 6.97 | 7.05 | 7.00 | -6.87% | 530,503 |
| May 6, 2026 | 7.70 | 7.70 | 7.39 | 7.57 | 7.52 | -2.95% | 381,508 |
| May 5, 2026 | 7.50 | 7.85 | 7.49 | 7.80 | 7.74 | 5.12% | 338,137 |
| May 4, 2026 | 7.85 | 7.89 | 7.20 | 7.42 | 7.37 | -5.84% | 367,081 |
| May 1, 2026 | 7.52 | 7.88 | 7.50 | 7.88 | 7.82 | 5.91% | 306,900 |
| Apr 30, 2026 | 7.17 | 7.54 | 7.15 | 7.44 | 7.39 | 3.62% | 532,471 |
| Apr 29, 2026 | 7.23 | 7.25 | 7.06 | 7.18 | 7.13 | -0.42% | 197,469 |
| Apr 28, 2026 | 7.32 | 7.38 | 7.11 | 7.21 | 7.16 | -0.96% | 212,099 |
| Apr 27, 2026 | 7.19 | 7.49 | 7.14 | 7.28 | 7.23 | 2.25% | 337,966 |
| Apr 24, 2026 | 6.90 | 7.25 | 6.86 | 7.12 | 7.07 | 4.09% | 429,022 |
| Apr 23, 2026 | 6.86 | 7.35 | 6.65 | 6.84 | 6.79 | -0.87% | 578,784 |
| Apr 22, 2026 | 6.69 | 6.93 | 6.57 | 6.90 | 6.85 | 4.23% | 408,525 |