Kronos Worldwide Inc. (KRO)
NYSE: KRO
· Real-Time Price · USD
5.74
0.03 (0.53%)
At close: Oct 03, 2025, 3:59 PM
6.08
5.92%
After-hours: Oct 03, 2025, 06:49 PM EDT
KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.73 | 5.84 | 5.69 | 5.72 | 5.72 | 0.18% | 209,085 |
| Oct 2, 2025 | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | 2.51% | 241,537 |
| Oct 1, 2025 | 5.72 | 5.80 | 5.56 | 5.57 | 5.57 | -2.96% | 307,441 |
| Sep 30, 2025 | 5.74 | 5.77 | 5.61 | 5.74 | 5.74 | 0.00% | 357,715 |
| Sep 29, 2025 | 5.82 | 5.91 | 5.64 | 5.74 | 5.74 | 0.17% | 283,900 |
| Sep 26, 2025 | 5.61 | 5.77 | 5.61 | 5.73 | 5.73 | 2.69% | 344,600 |
| 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 |
Page 1 of 136