Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
8.10
-0.33 (-3.91%)
At close: Sep 24, 2026, 4:00 PM EDT
8.10
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:20 PM EDT
Kronos Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.37 | 8.44 | 8.12 | 8.12 | - | -3.68% | 289,722 |
| Sep 23, 2026 | 8.58 | 8.58 | 8.36 | 8.43 | 8.43 | -1.75% | 270,019 |
| Sep 22, 2026 | 8.15 | 8.66 | 8.15 | 8.58 | 8.58 | 6.32% | 1,057,870 |
| Sep 21, 2026 | 8.07 | 8.20 | 7.98 | 8.07 | 8.07 | 0.75% | 219,137 |
| Sep 18, 2026 | 8.13 | 8.13 | 7.96 | 8.01 | 8.01 | -2.55% | 340,379 |
| Sep 17, 2026 | 8.23 | 8.37 | 8.16 | 8.22 | 8.22 | 1.11% | 392,113 |
| Sep 16, 2026 | 8.23 | 8.44 | 8.06 | 8.13 | 8.13 | -0.61% | 383,410 |
| Sep 15, 2026 | 8.06 | 8.40 | 7.95 | 8.18 | 8.18 | 1.61% | 370,746 |
| Sep 14, 2026 | 8.22 | 8.22 | 7.91 | 8.05 | 8.05 | -1.11% | 422,720 |
| Sep 11, 2026 | 8.32 | 8.33 | 8.07 | 8.14 | 8.14 | 0.49% | 480,670 |
| Sep 10, 2026 | 8.59 | 8.59 | 8.09 | 8.10 | 8.10 | -4.26% | 651,118 |
| Sep 9, 2026 | 8.64 | 8.79 | 8.39 | 8.46 | 8.46 | -1.97% | 403,500 |
| Sep 8, 2026 | 8.43 | 8.78 | 8.43 | 8.63 | 8.63 | 2.37% | 333,909 |
| Sep 4, 2026 | 8.32 | 8.60 | 8.26 | 8.43 | 8.43 | -0.24% | 241,203 |
| Sep 3, 2026 | 8.77 | 8.86 | 8.35 | 8.45 | 8.45 | -2.76% | 259,729 |
| Sep 2, 2026 | 8.49 | 8.91 | 8.49 | 8.74 | 8.69 | 4.05% | 303,440 |
| Sep 1, 2026 | 8.73 | 8.74 | 8.24 | 8.40 | 8.35 | -4.76% | 633,895 |
| Aug 31, 2026 | 8.99 | 9.00 | 8.63 | 8.82 | 8.77 | 0.23% | 283,978 |
| Aug 28, 2026 | 8.88 | 9.08 | 8.75 | 8.80 | 8.75 | 0.46% | 248,305 |
| Aug 27, 2026 | 8.72 | 8.82 | 8.60 | 8.76 | 8.71 | -0.34% | 264,216 |
| Aug 26, 2026 | 8.79 | 9.00 | 8.64 | 8.79 | 8.74 | -1.35% | 285,511 |
| Aug 25, 2026 | 8.80 | 9.17 | 8.61 | 8.91 | 8.86 | 2.30% | 460,987 |
| Aug 24, 2026 | 8.13 | 8.83 | 8.04 | 8.71 | 8.66 | 6.22% | 432,477 |
| Aug 21, 2026 | 8.20 | 8.28 | 8.14 | 8.20 | 8.15 | 0.86% | 225,780 |
| Aug 20, 2026 | 8.03 | 8.23 | 7.95 | 8.13 | 8.08 | -0.12% | 204,063 |
| Aug 19, 2026 | 8.08 | 8.36 | 8.05 | 8.14 | 8.09 | 2.65% | 257,042 |
| Aug 18, 2026 | 8.10 | 8.18 | 7.80 | 7.93 | 7.88 | -1.98% | 360,989 |
| Aug 17, 2026 | 8.40 | 8.52 | 8.06 | 8.09 | 8.04 | -4.49% | 313,217 |
| Aug 14, 2026 | 8.76 | 8.90 | 8.34 | 8.47 | 8.42 | -2.08% | 357,118 |
| Aug 13, 2026 | 7.95 | 8.66 | 7.75 | 8.65 | 8.60 | 10.05% | 566,773 |
| Aug 12, 2026 | 8.30 | 8.41 | 7.77 | 7.86 | 7.82 | -6.09% | 458,497 |
| Aug 11, 2026 | 8.60 | 8.86 | 8.36 | 8.37 | 8.32 | -1.41% | 407,886 |
| Aug 10, 2026 | 8.50 | 8.73 | 8.39 | 8.49 | 8.44 | -1.16% | 593,353 |
| Aug 7, 2026 | 8.30 | 8.65 | 7.75 | 8.59 | 8.54 | 4.37% | 836,297 |
| Aug 6, 2026 | 7.10 | 8.72 | 7.10 | 8.23 | 8.18 | 32.53% | 2,196,211 |
| Aug 5, 2026 | 6.19 | 6.30 | 5.81 | 6.21 | 6.17 | -0.48% | 427,326 |
| Aug 4, 2026 | 6.21 | 6.30 | 6.03 | 6.24 | 6.20 | 1.46% | 243,272 |
| Aug 3, 2026 | 6.01 | 6.20 | 6.01 | 6.15 | 6.11 | 2.16% | 269,134 |
| Jul 31, 2026 | 6.20 | 6.20 | 5.90 | 6.02 | 5.99 | -3.37% | 347,492 |
| Jul 30, 2026 | 6.29 | 6.33 | 6.12 | 6.23 | 6.19 | 0.65% | 260,824 |
| Jul 29, 2026 | 6.25 | 6.31 | 5.99 | 6.19 | 6.15 | - | 270,584 |
| Jul 28, 2026 | 6.10 | 6.33 | 6.08 | 6.19 | 6.15 | 0.98% | 332,358 |
| Jul 27, 2026 | 6.65 | 6.65 | 5.97 | 6.13 | 6.09 | -7.26% | 414,783 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.52 | 6.61 | 6.57 | -0.45% | 308,954 |
| Jul 23, 2026 | 7.04 | 7.15 | 6.52 | 6.64 | 6.60 | -6.48% | 405,961 |
| Jul 22, 2026 | 6.85 | 7.28 | 6.85 | 7.10 | 7.06 | 5.50% | 576,896 |
| Jul 21, 2026 | 6.58 | 6.79 | 6.46 | 6.73 | 6.69 | 3.38% | 318,969 |
| Jul 20, 2026 | 6.59 | 6.63 | 6.43 | 6.51 | 6.47 | -1.06% | 268,500 |
| Jul 17, 2026 | 6.65 | 6.79 | 6.48 | 6.58 | 6.54 | -1.50% | 409,736 |
| Jul 16, 2026 | 6.64 | 7.04 | 6.58 | 6.68 | 6.64 | -0.45% | 1,245,072 |