Kronos Worldwide Inc. (KRO)
NYSE: KRO
· Real-Time Price · USD
6.17
0.14 (2.32%)
At close: Aug 14, 2025, 3:59 PM
6.18
0.16%
After-hours: Aug 14, 2025, 07:44 PM EDT
KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.99 | 6.37 | 5.93 | 6.16 | n/a | 2.16% | 946,611 |
| 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 |
| Aug 6, 2025 | 5.50 | 5.56 | 5.31 | 5.42 | 5.42 | -1.45% | 211,769 |
| Aug 5, 2025 | 5.49 | 5.54 | 5.36 | 5.50 | 5.50 | 1.48% | 188,701 |
| Aug 4, 2025 | 5.24 | 5.48 | 5.20 | 5.42 | 5.42 | 4.23% | 419,303 |
| Aug 1, 2025 | 5.27 | 5.32 | 5.11 | 5.20 | 5.20 | -2.80% | 301,819 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.26 | 5.35 | 5.35 | -6.63% | 553,740 |
| Jul 30, 2025 | 6.00 | 6.02 | 5.69 | 5.73 | 5.73 | -4.82% | 272,438 |
| Jul 29, 2025 | 6.11 | 6.11 | 6.01 | 6.02 | 6.02 | -1.31% | 169,213 |
| Jul 28, 2025 | 6.14 | 6.16 | 6.00 | 6.10 | 6.10 | -0.65% | 272,231 |
| Jul 25, 2025 | 6.08 | 6.18 | 6.03 | 6.14 | 6.14 | 0.99% | 222,847 |
| Jul 24, 2025 | 6.21 | 6.28 | 6.04 | 6.08 | 6.08 | -3.49% | 243,900 |
| Jul 23, 2025 | 6.27 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 213,552 |
| Jul 22, 2025 | 6.09 | 6.29 | 6.05 | 6.20 | 6.20 | 2.48% | 320,300 |
| Jul 21, 2025 | 6.28 | 6.31 | 6.04 | 6.05 | 6.05 | -3.04% | 322,429 |
| Jul 18, 2025 | 6.51 | 6.51 | 6.11 | 6.24 | 6.24 | -3.41% | 331,700 |