Kronos Worldwide Inc. (KRO)
9.13
0.03 (0.33%)
At close: Jan 14, 2025, 3:59 PM
9.14
0.16%
After-hours Jan 14, 2025, 07:00 PM EST
KRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.14 | 9.29 | 9.10 | 9.14 | 0.04 | 0.44% | 133,128 |
| Jan 13, 2025 | 8.81 | 9.12 | 8.78 | 9.10 | 0.18 | 2.02% | 136,000 |
| Jan 10, 2025 | 9.00 | 9.05 | 8.82 | 8.92 | -0.17 | -1.87% | 148,234 |
| Jan 8, 2025 | 9.32 | 9.32 | 9.00 | 9.09 | -0.26 | -2.78% | 197,556 |
| Jan 7, 2025 | 9.31 | 9.41 | 9.15 | 9.35 | 0.04 | 0.43% | 171,700 |
| Jan 6, 2025 | 9.43 | 9.56 | 9.22 | 9.31 | -0.03 | -0.32% | 193,700 |
| Jan 3, 2025 | 9.50 | 9.52 | 9.32 | 9.34 | -0.09 | -0.95% | 106,916 |
| Jan 2, 2025 | 9.76 | 9.91 | 9.41 | 9.43 | -0.32 | -3.28% | 154,200 |
| Dec 31, 2024 | 9.71 | 9.85 | 9.67 | 9.75 | 0.09 | 0.93% | 161,000 |
| Dec 30, 2024 | 9.62 | 9.69 | 9.41 | 9.66 | 0.02 | 0.21% | 186,800 |
| Dec 27, 2024 | 9.79 | 9.91 | 9.51 | 9.64 | -0.23 | -2.33% | 158,634 |
| Dec 26, 2024 | 9.72 | 9.91 | 9.58 | 9.87 | 0.10 | 1.02% | 168,600 |
| Dec 24, 2024 | 9.79 | 9.79 | 9.53 | 9.77 | 0.01 | 0.10% | 103,100 |
| Dec 23, 2024 | 9.74 | 9.88 | 9.58 | 9.76 | -0.05 | -0.51% | 199,812 |
| Dec 20, 2024 | 9.67 | 9.87 | 9.65 | 9.81 | 0.06 | 0.62% | 284,300 |
| Dec 19, 2024 | 9.80 | 9.87 | 9.68 | 9.75 | -0.02 | -0.20% | 214,600 |
| Dec 18, 2024 | 10.01 | 10.10 | 9.54 | 9.77 | -0.19 | -1.91% | 249,500 |
| Dec 17, 2024 | 10.11 | 10.27 | 9.90 | 9.96 | -0.29 | -2.83% | 216,300 |
| Dec 16, 2024 | 10.25 | 10.37 | 10.17 | 10.25 | -0.02 | -0.19% | 226,048 |
| Dec 13, 2024 | 10.36 | 10.41 | 10.19 | 10.27 | -0.12 | -1.15% | 152,732 |
| Dec 12, 2024 | 10.31 | 10.63 | 10.27 | 10.39 | -0.02 | -0.19% | 278,100 |
| Dec 11, 2024 | 10.58 | 10.58 | 10.26 | 10.41 | -0.05 | -0.48% | 706,900 |
| Dec 10, 2024 | 10.35 | 10.50 | 10.13 | 10.46 | 0.07 | 0.67% | 286,628 |
| Dec 9, 2024 | 10.47 | 10.71 | 10.38 | 10.39 | 0.03 | 0.29% | 214,600 |
| Dec 6, 2024 | 10.27 | 10.38 | 10.09 | 10.36 | 0.11 | 1.07% | 159,400 |
| Dec 5, 2024 | 10.21 | 10.35 | 10.21 | 10.25 | -0.01 | -0.10% | 214,329 |
| Dec 4, 2024 | 10.40 | 10.43 | 10.19 | 10.26 | -0.11 | -1.06% | 161,619 |
| Dec 3, 2024 | 10.51 | 10.52 | 10.13 | 10.37 | -0.18 | -1.71% | 218,514 |
| Dec 2, 2024 | 11.06 | 11.26 | 10.53 | 10.55 | -0.76 | -6.72% | 319,511 |
| Nov 29, 2024 | 11.53 | 11.53 | 11.28 | 11.31 | -0.15 | -1.31% | 77,716 |
| Nov 27, 2024 | 11.50 | 11.70 | 11.43 | 11.46 | -0.03 | -0.26% | 176,800 |
| Nov 26, 2024 | 11.57 | 11.62 | 11.47 | 11.49 | -0.19 | -1.63% | 152,700 |
| Nov 25, 2024 | 11.76 | 11.97 | 11.68 | 11.68 | 0.00 | 0.00% | 114,500 |
| Nov 22, 2024 | 11.65 | 11.78 | 11.56 | 11.68 | 0.07 | 0.60% | 149,524 |
| Nov 21, 2024 | 11.35 | 11.70 | 11.28 | 11.61 | 0.26 | 2.29% | 133,700 |
| Nov 20, 2024 | 11.25 | 11.36 | 11.12 | 11.35 | 0.09 | 0.80% | 112,901 |
| Nov 19, 2024 | 11.12 | 11.30 | 11.10 | 11.26 | -0.06 | -0.53% | 153,829 |
| Nov 18, 2024 | 11.36 | 11.61 | 11.21 | 11.32 | -0.04 | -0.35% | 218,610 |
| Nov 15, 2024 | 11.44 | 11.54 | 11.32 | 11.36 | 0.01 | 0.09% | 142,400 |
| Nov 14, 2024 | 11.38 | 11.45 | 11.20 | 11.35 | -0.05 | -0.44% | 173,923 |
| Nov 13, 2024 | 11.42 | 11.62 | 11.31 | 11.40 | -0.02 | -0.18% | 192,600 |
| Nov 12, 2024 | 11.63 | 11.63 | 11.16 | 11.42 | -0.25 | -2.14% | 174,050 |
| Nov 11, 2024 | 12.18 | 12.21 | 11.45 | 11.67 | -0.51 | -4.19% | 239,649 |
| Nov 8, 2024 | 12.31 | 12.32 | 11.90 | 12.18 | -0.27 | -2.17% | 225,423 |
| Nov 7, 2024 | 12.90 | 12.92 | 12.03 | 12.45 | -0.51 | -3.94% | 326,617 |
| Nov 6, 2024 | 12.49 | 12.98 | 12.23 | 12.96 | 1.06 | 8.91% | 305,100 |
| Nov 5, 2024 | 11.54 | 11.95 | 11.54 | 11.90 | 0.14 | 1.19% | 112,048 |
| Nov 4, 2024 | 11.53 | 12.03 | 11.53 | 11.76 | 0.24 | 2.08% | 122,604 |
| Nov 1, 2024 | 11.58 | 11.66 | 11.51 | 11.52 | -0.02 | -0.17% | 152,500 |
| Oct 31, 2024 | 11.54 | 11.70 | 11.40 | 11.54 | -0.01 | -0.09% | 93,420 |