Kronos Worldwide Inc. (KRO)
NYSE: KRO
· Real-Time Price · USD
6.12
0.09 (1.49%)
At close: Sep 04, 2025, 3:59 PM
6.09
-0.41%
After-hours: Sep 04, 2025, 07:55 PM EDT
KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.03 | 6.13 | 5.92 | 6.12 | 6.12 | 1.49% | 276,959 |
| Sep 3, 2025 | 6.16 | 6.26 | 5.99 | 6.03 | 6.03 | -2.74% | 296,171 |
| Sep 2, 2025 | 6.24 | 6.26 | 6.09 | 6.20 | 6.20 | -2.82% | 316,239 |
| Aug 29, 2025 | 6.21 | 6.49 | 6.21 | 6.38 | 6.38 | 3.24% | 374,500 |
| Aug 28, 2025 | 6.26 | 6.31 | 6.10 | 6.18 | 6.18 | -0.96% | 403,511 |
| Aug 27, 2025 | 6.30 | 6.39 | 6.17 | 6.24 | 6.24 | -2.19% | 499,100 |
| Aug 26, 2025 | 6.26 | 6.45 | 6.20 | 6.38 | 6.38 | 1.27% | 647,580 |
| Aug 25, 2025 | 6.41 | 6.45 | 6.26 | 6.30 | 6.30 | -2.63% | 359,200 |
| Aug 22, 2025 | 6.16 | 6.54 | 6.15 | 6.47 | 6.47 | 6.59% | 412,409 |
| Aug 21, 2025 | 6.02 | 6.10 | 5.92 | 6.07 | 6.07 | 0.33% | 264,400 |
| Aug 20, 2025 | 6.17 | 6.24 | 6.04 | 6.05 | 6.05 | -2.58% | 278,654 |
| Aug 19, 2025 | 6.26 | 6.44 | 6.17 | 6.21 | 6.21 | 0.49% | 370,629 |
| Aug 18, 2025 | 6.03 | 6.40 | 6.01 | 6.18 | 6.18 | 2.83% | 539,100 |
| Aug 15, 2025 | 6.24 | 6.26 | 5.91 | 6.01 | 6.01 | -2.44% | 524,000 |
| Aug 14, 2025 | 5.99 | 6.37 | 5.93 | 6.16 | 6.16 | 2.16% | 947,716 |
| Aug 13, 2025 | 5.67 | 6.06 | 5.64 | 6.03 | 6.03 | 8.84% | 511,649 |
| Aug 12, 2025 | 5.11 | 5.60 | 5.07 | 5.54 | 5.54 | 9.70% | 979,005 |
| Aug 11, 2025 | 4.96 | 5.11 | 4.83 | 5.05 | 5.05 | 3.91% | 685,941 |
| Aug 8, 2025 | 5.03 | 5.13 | 4.81 | 4.86 | 4.86 | -2.61% | 305,400 |
| Aug 7, 2025 | 5.14 | 5.22 | 4.70 | 4.99 | 4.99 | -7.93% | 870,666 |