Kronos Worldwide Inc. (KRO)
NYSE: KRO
· Real-Time Price · USD
5.75
0.17 (3.05%)
At close: Sep 26, 2025, 3:59 PM
5.74
-0.17%
After-hours: Sep 26, 2025, 06:00 PM EDT
KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | 2.69% | 344,525 |
| Sep 25, 2025 | 5.83 | 5.86 | 5.56 | 5.58 | 5.58 | -5.42% | 361,902 |
| Sep 24, 2025 | 5.92 | 6.05 | 5.84 | 5.90 | 5.90 | -0.17% | 305,123 |
| Sep 23, 2025 | 6.11 | 6.16 | 5.91 | 5.91 | 5.91 | -1.99% | 222,500 |
| Sep 22, 2025 | 5.92 | 6.08 | 5.88 | 6.03 | 6.03 | 0.67% | 367,087 |
| Sep 19, 2025 | 6.20 | 6.21 | 5.98 | 5.99 | 5.99 | -3.85% | 414,521 |
| Sep 18, 2025 | 6.08 | 6.23 | 6.00 | 6.23 | 6.23 | 3.32% | 365,980 |
| Sep 17, 2025 | 6.23 | 6.37 | 5.99 | 6.03 | 6.03 | -3.21% | 407,100 |
| Sep 16, 2025 | 6.13 | 6.33 | 6.06 | 6.23 | 6.23 | 1.47% | 380,300 |
| Sep 15, 2025 | 6.06 | 6.24 | 6.03 | 6.14 | 6.14 | 1.82% | 437,025 |
| Sep 12, 2025 | 6.18 | 6.31 | 6.03 | 6.03 | 6.03 | -3.98% | 411,600 |
| Sep 11, 2025 | 6.29 | 6.39 | 6.25 | 6.28 | 6.28 | 0.16% | 295,301 |
| Sep 10, 2025 | 6.24 | 6.37 | 6.20 | 6.27 | 6.27 | -0.32% | 316,000 |
| Sep 9, 2025 | 6.39 | 6.42 | 6.14 | 6.29 | 6.29 | -2.33% | 293,500 |
| Sep 8, 2025 | 6.23 | 6.46 | 6.07 | 6.44 | 6.44 | 3.87% | 350,400 |
| Sep 5, 2025 | 6.12 | 6.44 | 6.11 | 6.20 | 6.20 | 1.31% | 273,600 |
| Sep 4, 2025 | 6.03 | 6.13 | 5.92 | 6.12 | 6.07 | 1.49% | 277,000 |
| Sep 3, 2025 | 6.16 | 6.26 | 5.99 | 6.03 | 5.98 | -2.74% | 296,171 |
| Sep 2, 2025 | 6.24 | 6.26 | 6.09 | 6.20 | 6.15 | -2.82% | 316,239 |
| Aug 29, 2025 | 6.21 | 6.49 | 6.21 | 6.38 | 6.33 | 3.24% | 374,500 |