Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
7.51
-0.07 (-0.92%)
Nov 3, 2026, 4:00 PM EST - Market closed
Kronos Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.69 | 7.69 | 7.46 | 7.51 | 7.51 | -0.92% | 201,040 |
| Nov 2, 2026 | 7.59 | 7.77 | 7.43 | 7.58 | 7.58 | 1.07% | 326,333 |
| Oct 30, 2026 | 7.64 | 7.64 | 7.36 | 7.50 | 7.50 | 0.67% | 298,927 |
| Oct 29, 2026 | 7.63 | 7.74 | 7.38 | 7.45 | 7.45 | -3.25% | 364,559 |
| Oct 28, 2026 | 7.72 | 7.78 | 7.56 | 7.70 | 7.70 | -0.39% | 216,076 |
| Oct 27, 2026 | 7.74 | 7.83 | 7.65 | 7.73 | 7.73 | 1.58% | 242,430 |
| Oct 26, 2026 | 7.79 | 8.00 | 7.58 | 7.61 | 7.61 | -2.69% | 364,679 |
| Oct 23, 2026 | 7.60 | 7.83 | 7.50 | 7.82 | 7.82 | 2.36% | 257,139 |
| Oct 22, 2026 | 7.42 | 7.68 | 7.39 | 7.64 | 7.64 | 2.14% | 434,234 |
| Oct 21, 2026 | 7.55 | 7.55 | 7.34 | 7.48 | 7.48 | -0.93% | 432,604 |
| Oct 20, 2026 | 7.32 | 7.57 | 7.26 | 7.55 | 7.55 | 3.14% | 287,441 |
| Oct 19, 2026 | 7.47 | 7.54 | 7.25 | 7.32 | 7.32 | -1.48% | 408,104 |
| Oct 16, 2026 | 7.41 | 7.58 | 7.34 | 7.43 | 7.43 | 0.41% | 274,307 |
| Oct 15, 2026 | 7.28 | 7.55 | 7.11 | 7.40 | 7.40 | 1.09% | 454,884 |
| Oct 14, 2026 | 7.37 | 7.42 | 7.27 | 7.32 | 7.32 | -1.88% | 318,550 |
| Oct 13, 2026 | 7.55 | 7.57 | 7.32 | 7.46 | 7.46 | 0.13% | 596,677 |
| Oct 12, 2026 | 7.58 | 7.64 | 7.41 | 7.45 | 7.45 | -2.10% | 305,724 |
| Oct 9, 2026 | 7.84 | 7.84 | 7.59 | 7.61 | 7.61 | -2.69% | 194,110 |
| Oct 8, 2026 | 7.77 | 7.88 | 7.71 | 7.82 | 7.82 | 0.51% | 344,892 |
| Oct 7, 2026 | 7.83 | 7.86 | 7.75 | 7.78 | 7.78 | -1.02% | 213,840 |
| Oct 6, 2026 | 8.03 | 8.06 | 7.85 | 7.86 | 7.86 | -1.01% | 166,871 |
| Oct 5, 2026 | 7.82 | 8.08 | 7.65 | 7.94 | 7.94 | 2.06% | 299,810 |
| Oct 2, 2026 | 7.69 | 7.84 | 7.65 | 7.78 | 7.78 | 1.97% | 328,891 |
| Oct 1, 2026 | 7.61 | 7.74 | 7.43 | 7.63 | 7.63 | -0.26% | 289,959 |
| Sep 30, 2026 | 7.93 | 7.94 | 7.60 | 7.65 | 7.65 | -3.41% | 421,698 |
| Sep 29, 2026 | 8.22 | 8.22 | 7.80 | 7.92 | 7.92 | -2.58% | 367,384 |
| Sep 28, 2026 | 8.15 | 8.33 | 8.07 | 8.13 | 8.13 | -1.45% | 321,806 |
| Sep 25, 2026 | 8.18 | 8.38 | 8.13 | 8.25 | 8.25 | 1.85% | 295,325 |
| Sep 24, 2026 | 8.37 | 8.44 | 8.07 | 8.10 | 8.10 | -3.91% | 406,376 |
| 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 |