Kronos Worldwide, Inc. KRO
NYSE · United States · Process Industries
$7.63-0.02 (-0.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.63 | -0.26% | $7.61 | $7.74 | $7.43 | 290.00K |
| 2026-09-30 | $7.65 | -3.41% | $7.93 | $7.94 | $7.60 | 424.20K |
| 2026-09-29 | $7.92 | -2.58% | $8.22 | $8.22 | $7.80 | 367.70K |
| 2026-09-28 | $8.13 | -1.45% | $8.15 | $8.33 | $8.07 | 322.10K |
| 2026-09-25 | $8.25 | +1.85% | $8.18 | $8.38 | $8.13 | 295.30K |
| 2026-09-24 | $8.10 | -3.91% | $8.37 | $8.44 | $8.07 | 406.50K |
| 2026-09-23 | $8.43 | -1.75% | $8.58 | $8.58 | $8.36 | 270.00K |
| 2026-09-22 | $8.58 | +6.32% | $8.15 | $8.66 | $8.15 | 1.06M |
| 2026-09-21 | $8.07 | +0.75% | $8.07 | $8.20 | $7.98 | 224.00K |
| 2026-09-18 | $8.01 | -2.55% | $8.13 | $8.13 | $7.96 | 357.70K |
| 2026-09-17 | $8.22 | +1.11% | $8.23 | $8.37 | $8.16 | 392.10K |
| 2026-09-16 | $8.13 | -0.61% | $8.23 | $8.44 | $8.06 | 384.50K |
| 2026-09-15 | $8.18 | +1.61% | $8.06 | $8.40 | $7.95 | 370.70K |
| 2026-09-14 | $8.05 | -1.11% | $8.22 | $8.22 | $7.91 | 422.70K |
| 2026-09-11 | $8.14 | +0.49% | $8.32 | $8.33 | $8.07 | 480.70K |
| 2026-09-10 | $8.10 | -4.26% | $8.59 | $8.59 | $8.09 | 1.01M |
| 2026-09-09 | $8.46 | -1.97% | $8.64 | $8.79 | $8.39 | 403.50K |
| 2026-09-08 | $8.63 | +2.37% | $8.43 | $8.78 | $8.43 | 334.10K |
| 2026-09-04 | $8.43 | -0.24% | $8.32 | $8.60 | $8.26 | 241.20K |
| 2026-09-03 | $8.45 | -3.32% | $8.77 | $8.86 | $8.35 | 259.70K |
| 2026-09-02 | $8.74 | +4.05% | $8.49 | $8.91 | $8.49 | 303.50K |
| 2026-09-01 | $8.40 | -4.76% | $8.73 | $8.74 | $8.24 | 633.90K |
| 2026-08-31 | $8.82 | +0.23% | $8.99 | $9.00 | $8.63 | 284.00K |
| 2026-08-28 | $8.80 | +0.46% | $8.88 | $9.08 | $8.75 | 248.20K |
| 2026-08-27 | $8.76 | -0.34% | $8.72 | $8.82 | $8.60 | 264.20K |
| 2026-08-26 | $8.79 | -1.35% | $8.79 | $9.00 | $8.64 | 285.50K |
| 2026-08-25 | $8.91 | +2.30% | $8.80 | $9.17 | $8.61 | 461.00K |
| 2026-08-24 | $8.71 | +6.22% | $8.13 | $8.83 | $8.04 | 432.30K |
| 2026-08-21 | $8.20 | +0.86% | $8.20 | $8.28 | $8.14 | 225.80K |
| 2026-08-20 | $8.13 | -0.12% | $8.03 | $8.23 | $7.95 | 204.10K |
| 2026-08-19 | $8.14 | +2.65% | $8.08 | $8.36 | $8.05 | 257.00K |
| 2026-08-18 | $7.93 | -1.98% | $8.10 | $8.18 | $7.80 | 361.00K |
| 2026-08-17 | $8.09 | -4.49% | $8.40 | $8.52 | $8.06 | 313.20K |
| 2026-08-14 | $8.47 | -2.08% | $8.76 | $8.90 | $8.34 | 357.10K |
| 2026-08-13 | $8.65 | +10.05% | $7.95 | $8.66 | $7.75 | 566.80K |
| 2026-08-12 | $7.86 | -6.09% | $8.30 | $8.41 | $7.77 | 458.50K |
| 2026-08-11 | $8.37 | -1.41% | $8.60 | $8.86 | $8.36 | 407.90K |
| 2026-08-10 | $8.49 | -1.16% | $8.50 | $8.73 | $8.39 | 593.00K |
| 2026-08-07 | $8.59 | +4.37% | $8.30 | $8.65 | $7.75 | 836.20K |
| 2026-08-06 | $8.23 | +32.53% | $7.10 | $8.72 | $7.10 | 2.20M |
| 2026-08-05 | $6.21 | -0.48% | $6.19 | $6.30 | $5.81 | 427.30K |
| 2026-08-04 | $6.24 | +1.46% | $6.21 | $6.30 | $6.03 | 243.00K |
| 2026-08-03 | $6.15 | +2.16% | $6.01 | $6.20 | $6.01 | 269.10K |
| 2026-07-31 | $6.02 | -3.37% | $6.20 | $6.20 | $5.90 | 347.50K |
| 2026-07-30 | $6.23 | +0.65% | $6.29 | $6.33 | $6.12 | 260.80K |
| 2026-07-29 | $6.19 | 0.00% | $6.25 | $6.31 | $5.99 | 270.60K |
| 2026-07-28 | $6.19 | +0.98% | $6.10 | $6.33 | $6.08 | 332.40K |
| 2026-07-27 | $6.13 | -7.26% | $6.65 | $6.65 | $5.97 | 414.80K |
| 2026-07-24 | $6.61 | -0.45% | $6.66 | $6.66 | $6.52 | 309.00K |
| 2026-07-23 | $6.64 | -6.48% | $7.04 | $7.15 | $6.52 | 406.00K |
| 2026-07-22 | $7.10 | +5.50% | $6.85 | $7.28 | $6.85 | 576.50K |
| 2026-07-21 | $6.73 | +3.38% | $6.58 | $6.79 | $6.46 | 319.00K |
| 2026-07-20 | $6.51 | -1.06% | $6.59 | $6.63 | $6.43 | 268.50K |
| 2026-07-17 | $6.58 | -1.50% | $6.65 | $6.79 | $6.48 | 409.70K |
| 2026-07-16 | $6.68 | -0.45% | $6.64 | $7.04 | $6.58 | 1.25M |
| 2026-07-15 | $6.71 | +4.68% | $6.45 | $6.74 | $6.32 | 320.00K |
| 2026-07-14 | $6.41 | -0.77% | $6.60 | $6.70 | $6.37 | 310.80K |
| 2026-07-13 | $6.46 | +9.68% | $5.93 | $6.59 | $5.93 | 830.70K |
| 2026-07-10 | $5.89 | -0.17% | $5.89 | $5.98 | $5.85 | 184.50K |
| 2026-07-09 | $5.90 | +0.34% | $5.96 | $6.13 | $5.87 | 233.50K |
| 2026-07-08 | $5.88 | -1.51% | $5.96 | $6.00 | $5.81 | 179.20K |
| 2026-07-07 | $5.97 | +2.23% | $5.81 | $6.00 | $5.77 | 217.00K |
| 2026-07-06 | $5.84 | -2.18% | $6.04 | $6.05 | $5.82 | 235.70K |
| 2026-07-02 | $5.97 | -2.61% | $6.16 | $6.29 | $5.97 | 257.70K |
| 2026-07-01 | $6.13 | -3.16% | $6.28 | $6.33 | $6.11 | 223.50K |
| 2026-06-30 | $6.33 | 0.00% | $6.40 | $6.50 | $6.30 | 226.20K |
| 2026-06-29 | $6.33 | -3.06% | $6.49 | $6.49 | $6.22 | 281.40K |
| 2026-06-26 | $6.53 | -1.51% | $6.67 | $6.68 | $6.42 | 499.10K |
| 2026-06-25 | $6.63 | +1.07% | $6.56 | $6.67 | $6.40 | 269.70K |
| 2026-06-24 | $6.56 | +0.92% | $6.52 | $6.59 | $6.26 | 364.80K |
| 2026-06-23 | $6.50 | -4.41% | $6.66 | $6.81 | $6.49 | 338.40K |
| 2026-06-22 | $6.80 | -0.58% | $6.78 | $6.88 | $6.63 | 342.00K |
| 2026-06-18 | $6.84 | -1.58% | $7.01 | $7.13 | $6.79 | 556.00K |
| 2026-06-17 | $6.95 | -0.29% | $6.96 | $7.35 | $6.87 | 375.80K |
| 2026-06-16 | $6.97 | 0.00% | $7.09 | $7.58 | $6.95 | 328.20K |
| 2026-06-15 | $6.97 | -0.99% | $7.10 | $7.20 | $6.94 | 198.50K |
| 2026-06-12 | $7.04 | +3.23% | $6.83 | $7.25 | $6.82 | 172.10K |
| 2026-06-11 | $6.82 | +4.92% | $6.66 | $6.93 | $6.65 | 197.90K |
| 2026-06-10 | $6.50 | -0.46% | $6.55 | $6.67 | $6.49 | 215.40K |
| 2026-06-09 | $6.53 | +0.31% | $6.55 | $6.70 | $6.42 | 252.60K |
| 2026-06-08 | $6.51 | +1.24% | $6.54 | $6.58 | $6.41 | 262.40K |
| 2026-06-05 | $6.43 | -6.27% | $6.84 | $6.84 | $6.38 | 228.70K |
| 2026-06-04 | $6.86 | -2.97% | $7.04 | $7.04 | $6.78 | 229.20K |
| 2026-06-03 | $7.07 | -2.21% | $7.15 | $7.16 | $7.02 | 177.00K |
| 2026-06-02 | $7.23 | +3.43% | $6.96 | $7.32 | $6.96 | 247.90K |
| 2026-06-01 | $6.99 | -2.78% | $7.16 | $7.21 | $6.90 | 195.10K |
| 2026-05-29 | $7.19 | -3.88% | $7.42 | $7.44 | $7.16 | 236.80K |
| 2026-05-28 | $7.48 | +2.89% | $7.18 | $7.55 | $7.17 | 233.20K |
| 2026-05-27 | $7.27 | +5.52% | $6.95 | $7.32 | $6.87 | 373.70K |
| 2026-05-26 | $6.89 | +2.23% | $6.81 | $6.97 | $6.77 | 275.70K |