Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
7.66
-0.22 (-2.79%)
May 4, 2026, 9:50 AM EDT - Market open
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 7.85 | 7.89 | 7.85 | 7.73 | - | -1.90% | 17,627 |
| May 1, 2026 | 7.52 | 7.88 | 7.50 | 7.88 | 7.88 | 5.91% | 306,720 |
| Apr 30, 2026 | 7.17 | 7.54 | 7.15 | 7.44 | 7.44 | 3.62% | 532,011 |
| Apr 29, 2026 | 7.23 | 7.25 | 7.06 | 7.18 | 7.18 | -0.42% | 197,155 |
| Apr 28, 2026 | 7.32 | 7.38 | 7.11 | 7.21 | 7.21 | -0.96% | 211,838 |
| Apr 27, 2026 | 7.19 | 7.49 | 7.14 | 7.28 | 7.28 | 2.25% | 337,792 |
| Apr 24, 2026 | 6.90 | 7.25 | 6.86 | 7.12 | 7.12 | 4.09% | 428,567 |
| Apr 23, 2026 | 6.86 | 7.35 | 6.65 | 6.84 | 6.84 | -0.87% | 577,069 |
| 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% | 476,847 |
| Apr 20, 2026 | 6.31 | 6.39 | 6.22 | 6.32 | 6.32 | - | 151,800 |
| 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% | 306,736 |
| Apr 10, 2026 | 6.53 | 6.72 | 6.53 | 6.61 | 6.61 | 1.38% | 282,659 |
| Apr 9, 2026 | 6.46 | 6.62 | 6.40 | 6.52 | 6.52 | 0.77% | 177,871 |
| Apr 8, 2026 | 6.59 | 6.65 | 6.38 | 6.47 | 6.47 | 0.62% | 285,293 |
| Apr 7, 2026 | 6.30 | 6.47 | 6.17 | 6.43 | 6.43 | 2.23% | 326,708 |
| Apr 6, 2026 | 6.26 | 6.37 | 6.20 | 6.29 | 6.29 | -1.26% | 251,376 |
| 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% | 271,625 |
| Mar 31, 2026 | 6.50 | 6.70 | 6.46 | 6.57 | 6.57 | 2.66% | 245,553 |
| Mar 30, 2026 | 6.50 | 6.58 | 6.36 | 6.40 | 6.40 | -0.47% | 217,708 |
| Mar 27, 2026 | 6.38 | 6.50 | 6.28 | 6.43 | 6.43 | -1.23% | 301,121 |
| Mar 26, 2026 | 6.27 | 6.61 | 6.27 | 6.51 | 6.51 | 2.52% | 330,791 |
| Mar 25, 2026 | 6.30 | 6.55 | 6.22 | 6.35 | 6.35 | 2.75% | 530,529 |
| Mar 24, 2026 | 5.58 | 6.25 | 5.57 | 6.18 | 6.18 | 10.55% | 764,634 |
| Mar 23, 2026 | 5.52 | 5.69 | 5.48 | 5.59 | 5.59 | 3.52% | 543,491 |
| Mar 20, 2026 | 5.53 | 5.62 | 5.38 | 5.40 | 5.40 | -2.35% | 656,038 |
| Mar 19, 2026 | 5.32 | 5.61 | 5.18 | 5.53 | 5.53 | 3.17% | 489,292 |
| Mar 18, 2026 | 5.40 | 5.58 | 5.31 | 5.36 | 5.36 | -2.19% | 319,100 |
| Mar 17, 2026 | 5.22 | 5.56 | 5.21 | 5.48 | 5.48 | 7.24% | 383,657 |
| 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 |
| Mar 12, 2026 | 4.96 | 5.03 | 4.81 | 4.91 | 4.91 | -2.77% | 535,343 |
| Mar 11, 2026 | 5.29 | 5.47 | 4.98 | 5.05 | 5.05 | -3.63% | 459,706 |
| Mar 10, 2026 | 5.21 | 5.74 | 5.11 | 5.24 | 5.24 | -3.32% | 535,526 |
| Mar 9, 2026 | 5.23 | 5.44 | 5.05 | 5.42 | 5.37 | 2.46% | 449,942 |
| Mar 6, 2026 | 5.60 | 5.61 | 5.24 | 5.29 | 5.24 | -6.70% | 433,082 |
| Mar 5, 2026 | 5.74 | 6.00 | 5.64 | 5.67 | 5.62 | -1.90% | 523,983 |
| Mar 4, 2026 | 5.65 | 5.83 | 5.50 | 5.78 | 5.73 | 4.14% | 223,383 |
| Mar 3, 2026 | 5.51 | 5.66 | 5.39 | 5.55 | 5.50 | -3.31% | 287,689 |
| Mar 2, 2026 | 5.66 | 5.82 | 5.61 | 5.74 | 5.69 | -1.20% | 175,053 |
| Feb 27, 2026 | 5.55 | 5.85 | 5.50 | 5.81 | 5.76 | 2.83% | 261,858 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.56 | 5.65 | 5.60 | -3.91% | 247,931 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.81 | 5.88 | 5.83 | -1.01% | 187,677 |
| Feb 24, 2026 | 5.94 | 6.12 | 5.93 | 5.94 | 5.89 | 0.51% | 136,349 |
| Feb 23, 2026 | 6.05 | 6.12 | 5.85 | 5.91 | 5.86 | -3.11% | 331,210 |