Dark

KRO
Kronos Worldwide, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:44 PM EDT

6.67USD-0.596%(-0.04)1,244,601

5.69Bid 7.65Ask 1.96Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

6.69USD-0.298%(-0.02)243

After-hours

Jul 16, 2026 4:53:30 PM EDT

6.69USD+0.300%(+0.02)4,377

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	6.6400	7.0400	6.5800	6.6700	-0.596%	1,244,601	0.000%
2026-07-15	6.4500	6.7400	6.3200	6.7100	+4.680%	320,289	-0.596%
2026-07-14	6.6000	6.7000	6.3700	6.4100	-0.774%	310,755	+4.056%
2026-07-13	5.9300	6.5850	5.9300	6.4600	+9.677%	830,970	+3.251%
2026-07-10	5.8900	5.9800	5.8500	5.8900	-0.169%	184,459	+13.243%
2026-07-09	5.9600	6.1300	5.8700	5.9000	+0.340%	233,496	+13.051%
2026-07-08	5.9600	5.9969	5.8100	5.8800	-1.508%	179,152	+13.435%
2026-07-07	5.8100	6.0000	5.7700	5.9700	+2.226%	216,964	+11.725%
2026-07-06	6.0400	6.0500	5.8200	5.8400	-2.178%	235,692	+14.212%
2026-07-02	6.1600	6.2900	5.9700	5.9700	-2.610%	258,151	+11.725%
2026-07-01	6.2800	6.3300	6.1100	6.1300	-3.160%	223,491	+8.809%
2026-06-30	6.4000	6.5000	6.3000	6.3300	0.000%	226,262	+5.371%
2026-06-29	6.4900	6.4900	6.2247	6.3300	-3.063%	281,394	+5.371%
2026-06-26	6.6700	6.6800	6.4200	6.5300	-1.508%	499,121	+2.144%
2026-06-25	6.5600	6.6700	6.3950	6.6300	+1.067%	269,678	+0.603%
2026-06-24	6.5200	6.5900	6.2600	6.5600	+0.923%	364,805	+1.677%
2026-06-23	6.6600	6.8100	6.4900	6.5000	-4.412%	338,351	+2.615%
2026-06-22	6.7800	6.8750	6.6300	6.8000	-0.585%	342,035	-1.912%
2026-06-18	7.0100	7.1250	6.7900	6.8400	-1.583%	555,980	-2.485%
2026-06-17	6.9600	7.3500	6.8700	6.9500	-0.287%	375,798	-4.029%
2026-06-16	7.0900	7.5800	6.9500	6.9700	0.000%	328,209	-4.304%
2026-06-15	7.1000	7.2000	6.9350	6.9700	-0.994%	198,490	-4.304%
2026-06-12	6.8300	7.2500	6.8200	7.0400	+3.226%	172,129	-5.256%
2026-06-11	6.6600	6.9300	6.6500	6.8200	+4.923%	197,953	-2.199%
2026-06-10	6.5500	6.6700	6.4900	6.5000	-0.459%	215,380	+2.615%
2026-06-09	6.5500	6.6950	6.4200	6.5300	+0.307%	252,616	+2.144%
2026-06-08	6.5400	6.5750	6.4100	6.5100	+1.244%	262,356	+2.458%
2026-06-05	6.8400	6.8400	6.3800	6.4300	-6.268%	228,733	+3.733%
2026-06-04	7.0400	7.0400	6.7800	6.8600	-2.970%	229,238	-2.770%
2026-06-03	7.1500	7.1600	7.0150	7.0700	-2.213%	177,149	-5.658%
2026-06-02	6.9600	7.3200	6.9600	7.2300	+3.433%	247,924	-7.746%
2026-06-01	7.1600	7.2050	6.9000	6.9900	-2.782%	195,124	-4.578%
2026-05-29	7.4200	7.4400	7.1600	7.1900	-3.877%	236,843	-7.232%
2026-05-28	7.1800	7.5500	7.1700	7.4800	+2.889%	233,672	-10.829%
2026-05-27	6.9500	7.3200	6.8700	7.2700	+5.515%	373,303	-8.253%
2026-05-26	6.8100	6.9650	6.7650	6.8900	+2.226%	275,733	-3.193%
2026-05-22	6.8700	6.9600	6.7300	6.7400	-0.882%	182,418	-1.039%
2026-05-21	6.7600	6.8800	6.6250	6.8000	0.000%	265,072	-1.912%
2026-05-20	6.7400	6.9400	6.6800	6.8000	+1.341%	187,732	-1.912%
2026-05-19	6.8400	6.8799	6.5800	6.7100	-2.471%	403,012	-0.596%
2026-05-18	6.7300	7.0500	6.6000	6.8800	+1.926%	351,026	-3.052%
2026-05-15	7.1000	7.1600	6.7250	6.7500	-7.661%	343,879	-1.185%
2026-05-14	7.3500	7.4600	7.2199	7.3100	+1.247%	355,231	-8.755%
2026-05-13	7.0500	7.3400	7.0300	7.2200	+3.290%	253,786	-7.618%
2026-05-12	7.2900	7.2900	6.9200	6.9900	-5.027%	328,214	-4.578%
2026-05-11	7.3600	7.4900	7.3000	7.3600	+0.960%	262,341	-9.375%
2026-05-08	7.0700	7.4000	6.8500	7.2900	+3.404%	339,656	-8.505%
2026-05-07	7.8300	7.8700	6.9700	7.0500	-6.869%	530,504	-5.390%
2026-05-06	7.7000	7.7000	7.3900	7.5700	-2.949%	381,508	-11.889%
2026-05-05	7.5000	7.8500	7.4900	7.8000	+5.121%	338,138	-14.487%
2026-05-04	7.8500	7.8900	7.2000	7.4200	-5.838%	367,081	-10.108%
2026-05-01	7.5200	7.8800	7.5000	7.8800	+5.914%	306,901	-15.355%
2026-04-30	7.1700	7.5400	7.1500	7.4400	+3.621%	532,472	-10.349%
2026-04-29	7.2300	7.2500	7.0600	7.1800	-0.416%	197,470	-7.103%
2026-04-28	7.3200	7.3800	7.1100	7.2100	-0.962%	212,100	-7.490%
2026-04-27	7.1900	7.4900	7.1400	7.2800	+2.247%	337,966	-8.379%
2026-04-24	6.9000	7.2500	6.8600	7.1200	+4.094%	429,022	-6.320%
2026-04-23	6.8600	7.3500	6.6500	6.8400	-0.870%	578,785	-2.485%
2026-04-22	6.6900	6.9300	6.5700	6.9000	+4.230%	408,525	-3.333%
2026-04-21	6.4000	6.8500	6.1745	6.6200	+4.747%	476,946	+0.755%
2026-04-20	6.3100	6.3900	6.2200	6.3200	0.000%	151,860	+5.538%
2026-04-17	6.3300	6.3550	6.1450	6.3200	-0.158%	388,884	+5.538%
2026-04-16	6.4500	6.4900	6.3200	6.3300	-2.164%	184,551	+5.371%
2026-04-15	6.4700	6.4800	6.3100	6.4700	-0.462%	224,835	+3.091%
2026-04-14	6.6200	6.7200	6.4400	6.5000	-1.813%	252,958	+2.615%
2026-04-13	6.5400	6.7000	6.4200	6.6200	+0.151%	307,676	+0.755%
2026-04-10	6.5300	6.7200	6.5300	6.6100	+1.380%	282,669	+0.908%
2026-04-09	6.4600	6.6200	6.4000	6.5200	+0.773%	177,863	+2.301%
2026-04-08	6.5900	6.6500	6.3800	6.4700	+0.622%	285,298	+3.091%
2026-04-07	6.3000	6.4700	6.1700	6.4300	+2.226%	327,351	+3.733%
2026-04-06	6.2600	6.3700	6.2000	6.2900	-1.256%	251,391	+6.041%
2026-04-02	6.3700	6.5000	6.1900	6.3700	-1.087%	156,132	+4.710%
2026-04-01	6.5800	6.6450	6.3500	6.4400	-1.979%	271,982	+3.571%
2026-03-31	6.5000	6.7000	6.4600	6.5700	+2.656%	245,897	+1.522%
2026-03-30	6.5000	6.5799	6.3609	6.4000	-0.467%	217,741	+4.219%
2026-03-27	6.3750	6.5000	6.2800	6.4300	-1.229%	301,420	+3.733%
2026-03-26	6.2700	6.6050	6.2700	6.5100	+2.520%	341,300	+2.458%
2026-03-25	6.3000	6.5500	6.2200	6.3500	+2.751%	530,547	+5.039%
2026-03-24	5.5800	6.2500	5.5650	6.1800	+10.555%	765,161	+7.929%
2026-03-23	5.5200	5.6900	5.4750	5.5900	+3.519%	543,682	+19.320%
2026-03-20	5.5300	5.6200	5.3800	5.4000	-2.351%	664,708	+23.519%
2026-03-19	5.3200	5.6050	5.1800	5.5300	+3.172%	492,309	+20.615%
2026-03-18	5.4000	5.5800	5.3122	5.3600	-2.190%	319,551	+24.440%
2026-03-17	5.2200	5.5600	5.2100	5.4800	+7.241%	383,680	+21.715%
2026-03-16	5.2000	5.2579	5.0450	5.1100	-0.969%	453,990	+30.528%
2026-03-13	5.0200	5.2600	5.0200	5.1600	+5.092%	430,798	+29.264%
2026-03-12	4.9600	5.0300	4.8130	4.9100	-2.772%	535,354	+35.845%
2026-03-11	5.2900	5.4700	4.9750	5.0500	-3.626%	459,906	+32.079%
2026-03-10	5.2100	5.7400	5.1100	5.2400	-3.321%	545,890	+27.290%
2026-03-09	5.2300	5.4400	5.0500	5.4200	+2.457%	451,124	+23.063%
2026-03-06	5.6000	5.6069	5.2400	5.2900	-6.702%	433,083	+26.087%
2026-03-05	5.7400	6.0000	5.6400	5.6700	-1.903%	523,983	+17.637%
2026-03-04	5.6500	5.8300	5.5000	5.7800	+4.144%	223,383	+15.398%
2026-03-03	5.5100	5.6600	5.3850	5.5500	-3.310%	287,689	+20.180%
2026-03-02	5.6600	5.8200	5.6100	5.7400	-1.205%	175,054	+16.202%
2026-02-27	5.5500	5.8500	5.5000	5.8100	+2.832%	261,859	+14.802%
2026-02-26	5.8800	5.8800	5.5600	5.6500	-3.912%	247,678	+18.053%
2026-02-25	6.0000	6.0200	5.8100	5.8800	-1.010%	187,677	+13.435%
2026-02-24	5.9400	6.1200	5.9250	5.9400	+0.508%	136,350	+12.290%
2026-02-23	6.0500	6.1150	5.8500	5.9100	-3.115%	331,210	+12.860%
2026-02-20	6.2200	6.2300	5.9700	6.1000	-3.481%	234,982	+9.344%
2026-02-19	6.3100	6.5900	6.2400	6.3200	-0.785%	223,051	+5.538%
2026-02-18	6.2400	6.4999	6.2200	6.3700	+2.576%	213,616	+4.710%
2026-02-17	6.2900	6.3200	6.0800	6.2100	-1.896%	211,545	+7.407%
2026-02-13	6.4700	6.5600	6.3300	6.3300	-2.315%	150,731	+5.371%
2026-02-12	6.8200	6.9000	6.3000	6.4800	-3.858%	306,707	+2.932%
2026-02-11	6.6000	6.8500	6.6000	6.7400	+3.374%	234,193	-1.039%
2026-02-10	6.3200	6.6193	6.3100	6.5200	+3.492%	393,674	+2.301%
2026-02-09	6.0900	6.3700	5.9924	6.3000	+3.618%	254,673	+5.873%
2026-02-06	5.8200	6.1300	5.8200	6.0800	+4.467%	301,624	+9.704%
2026-02-05	5.9900	6.0600	5.7200	5.8200	-5.673%	390,243	+14.605%
2026-02-04	5.9600	6.2500	5.9600	6.1700	+4.754%	473,328	+8.104%
2026-02-03	5.4800	5.9400	5.4750	5.8900	+7.678%	413,134	+13.243%
2026-02-02	5.2700	5.4800	5.2000	5.4700	+4.190%	367,618	+21.938%
2026-01-30	5.3000	5.3500	5.1500	5.2500	-2.416%	283,360	+27.048%
2026-01-29	5.4700	5.5000	5.2000	5.3800	-0.738%	256,693	+23.978%
2026-01-28	5.4800	5.5400	5.3200	5.4200	-0.733%	207,771	+23.063%
2026-01-27	5.5100	5.5400	5.4240	5.4600	-1.087%	227,988	+22.161%
2026-01-26	5.5300	5.6900	5.4100	5.5200	+0.730%	264,565	+20.833%
2026-01-23	5.6100	5.6100	5.4300	5.4800	-1.968%	185,338	+21.715%
2026-01-22	5.5900	5.6800	5.5600	5.5900	+1.821%	241,671	+19.320%
2026-01-21	5.3200	5.6000	5.3200	5.4900	+4.771%	353,575	+21.494%
2026-01-20	5.3800	5.3800	5.1200	5.2400	-4.029%	336,597	+27.290%
2026-01-16	5.5000	5.5900	5.4292	5.4600	-1.266%	381,112	+22.161%
2026-01-15	5.4900	5.5700	5.3600	5.5300	+0.729%	379,167	+20.615%
2026-01-14	5.2200	5.5100	5.2200	5.4900	+5.172%	506,306	+21.494%
2026-01-13	5.3300	5.3650	5.1600	5.2200	-1.695%	212,234	+27.778%
2026-01-12	5.3100	5.3700	5.2200	5.3100	-0.375%	317,324	+25.612%
2026-01-09	5.2800	5.3800	5.1100	5.3300	+2.107%	332,712	+25.141%
2026-01-08	4.7900	5.2300	4.7800	5.2200	+8.075%	481,577	+27.778%
2026-01-07	4.9200	4.9900	4.7900	4.8300	-2.227%	359,444	+38.095%
2026-01-06	4.6700	4.9700	4.6500	4.9400	+6.237%	492,229	+35.020%
2026-01-05	4.5000	4.7550	4.5000	4.6500	+3.795%	475,853	+43.441%
2026-01-02	4.4800	4.5050	4.4300	4.4800	+1.357%	335,329	+48.884%
2025-12-31	4.4500	4.4900	4.3550	4.4200	-0.897%	420,580	+50.905%
2025-12-30	4.5000	4.5800	4.4500	4.4600	-0.889%	320,621	+49.552%
2025-12-29	4.5600	4.5700	4.4827	4.5000	-1.961%	481,627	+48.222%
2025-12-26	4.5800	4.6100	4.5500	4.5900	0.000%	207,210	+45.316%
2025-12-24	4.5900	4.6000	4.5400	4.5900	+0.658%	89,872	+45.316%
2025-12-23	4.6000	4.6100	4.5400	4.5600	-0.870%	188,431	+46.272%
2025-12-22	4.6500	4.8200	4.5900	4.6000	-0.433%	406,028	+45.000%
2025-12-19	4.7400	4.8100	4.5900	4.6200	-3.347%	495,631	+44.372%
2025-12-18	4.7500	4.8350	4.7100	4.7800	+1.486%	350,199	+39.540%
2025-12-17	4.6700	4.7930	4.6300	4.7100	+0.857%	684,134	+41.614%
2025-12-16	4.8000	4.8200	4.6200	4.6700	-4.107%	647,452	+42.827%
2025-12-15	5.1700	5.1700	4.8500	4.8700	-4.697%	470,001	+36.961%
2025-12-12	5.0600	5.3600	5.0500	5.1100	+4.073%	572,844	+30.528%
2025-12-11	4.8300	4.9900	4.8300	4.9100	+1.029%	325,305	+35.845%
2025-12-10	4.6700	4.8800	4.6000	4.8600	+4.069%	881,988	+37.243%
2025-12-09	4.5800	4.7100	4.5067	4.6700	+4.009%	399,999	+42.827%
2025-12-08	4.7400	4.7600	4.4550	4.4900	-5.074%	250,287	+48.552%
2025-12-05	4.6900	4.9400	4.6900	4.7300	-1.046%	195,002	+41.015%
2025-12-04	4.8500	4.9200	4.6500	4.7800	-2.049%	282,459	+39.540%
2025-12-03	4.6800	4.9300	4.6800	4.8800	+4.946%	378,491	+36.680%
2025-12-02	4.8800	4.9500	4.6400	4.6500	-4.517%	278,673	+43.441%
2025-12-01	5.0300	5.1600	4.8500	4.8700	-3.945%	321,284	+36.961%
2025-11-28	5.1000	5.1700	5.0250	5.0700	-0.588%	143,748	+31.558%
2025-11-26	4.8800	5.1600	4.8500	5.1000	+3.659%	373,426	+30.784%
2025-11-25	4.6000	5.0000	4.6000	4.9200	+5.579%	741,109	+35.569%
2025-11-24	4.5100	4.7100	4.4950	4.6600	+2.643%	347,216	+43.133%
2025-11-21	4.2900	4.6000	4.2900	4.5400	+4.850%	242,662	+46.916%
2025-11-20	4.4300	4.5200	4.2850	4.3300	-1.142%	207,030	+54.042%
2025-11-19	4.4200	4.5050	4.3500	4.3800	-0.905%	248,951	+52.283%
2025-11-18	4.4900	4.5270	4.4000	4.4200	-1.559%	212,266	+50.905%
2025-11-17	4.7200	4.7200	4.4800	4.4900	-5.074%	245,799	+48.552%
2025-11-14	4.7300	4.7800	4.6300	4.7300	-1.867%	228,253	+41.015%
2025-11-13	4.7800	4.9200	4.7747	4.8200	-0.413%	278,337	+38.382%
2025-11-12	4.8300	4.9350	4.8100	4.8400	+1.044%	247,510	+37.810%
2025-11-11	4.6100	4.8600	4.5900	4.7900	+3.456%	388,945	+39.248%
2025-11-10	4.5300	4.7300	4.4400	4.6300	+5.227%	530,994	+44.060%
2025-11-07	4.1000	4.4900	4.0800	4.4000	-6.780%	714,431	+51.591%
2025-11-06	4.7500	4.7900	4.6600	4.7200	-0.211%	304,567	+41.314%
2025-11-05	4.6700	4.7800	4.6400	4.7300	+1.502%	210,274	+41.015%
2025-11-04	4.6500	4.7696	4.6100	4.6600	-1.271%	315,526	+43.133%
2025-11-03	4.9200	4.9400	4.7000	4.7200	-4.065%	366,917	+41.314%
2025-10-31	4.8200	4.9550	4.7900	4.9200	+2.500%	199,239	+35.569%
2025-10-30	4.8500	4.8868	4.7950	4.8000	-2.240%	267,262	+38.958%
2025-10-29	5.0200	5.2600	4.8800	4.9100	-3.346%	301,470	+35.845%
2025-10-28	4.9200	5.3100	4.8950	5.0800	+2.626%	336,215	+31.299%
2025-10-27	4.9800	5.0880	4.9367	4.9500	0.000%	309,087	+34.747%
2025-10-24	4.9000	4.9600	4.8500	4.9500	+2.484%	260,524	+34.747%
2025-10-23	4.7800	4.9198	4.7500	4.8300	+1.899%	250,728	+38.095%
2025-10-22	4.7500	4.8200	4.7000	4.7400	-1.044%	212,940	+40.717%
2025-10-21	4.7700	4.8800	4.7400	4.7900	+0.630%	218,615	+39.248%
2025-10-20	4.8600	4.9000	4.7300	4.7600	-1.040%	262,316	+40.126%
2025-10-17	4.9600	5.0050	4.8000	4.8100	-3.800%	346,230	+38.669%
2025-10-16	5.2300	5.2300	4.9100	5.0000	-4.031%	447,391	+33.400%
2025-10-15	5.3900	5.4800	5.1700	5.2100	-2.434%	191,405	+28.023%
2025-10-14	5.1300	5.4000	5.1300	5.3400	+1.714%	241,631	+24.906%
2025-10-13	5.3200	5.3250	5.1500	5.2500	+2.339%	300,017	+27.048%
2025-10-10	5.3600	5.4500	5.1300	5.1300	-3.933%	218,231	+30.019%
2025-10-09	5.4700	5.5200	5.3400	5.3400	-2.909%	333,512	+24.906%
2025-10-08	5.4700	5.5700	5.4100	5.5000	+1.289%	259,934	+21.273%
2025-10-07	5.6900	5.7200	5.4200	5.4300	-4.904%	311,995	+22.836%
2025-10-06	5.8200	5.8898	5.6600	5.7100	-0.175%	312,099	+16.813%
2025-10-03	5.7300	5.8400	5.6900	5.7200	+0.175%	210,614	+16.608%
2025-10-02	5.5700	5.7650	5.5700	5.7100	+2.513%	241,537	+16.813%
2025-10-01	5.7200	5.8000	5.5600	5.5700	-2.962%	307,441	+19.749%
2025-09-30	5.7400	5.7650	5.6100	5.7400	0.000%	357,715	+16.202%
2025-09-29	5.8200	5.9100	5.6413	5.7400	+0.175%	283,850	+16.202%
2025-09-26	5.6100	5.7700	5.6100	5.7300	+2.688%	344,552	+16.405%
2025-09-25	5.8300	5.8594	5.5600	5.5800	-5.424%	361,902	+19.534%
2025-09-24	5.9200	6.0500	5.8400	5.9000	-0.169%	305,123	+13.051%
2025-09-23	6.1100	6.1600	5.9100	5.9100	-1.990%	222,451	+12.860%
2025-09-22	5.9200	6.0800	5.8800	6.0300	+0.668%	367,087	+10.614%
2025-09-19	6.2000	6.2100	5.9800	5.9900	-3.852%	414,521	+11.352%
2025-09-18	6.0800	6.2300	6.0000	6.2300	+3.317%	365,980	+7.063%
2025-09-17	6.2300	6.3700	5.9900	6.0300	-3.210%	407,064	+10.614%
2025-09-16	6.1300	6.3300	6.0600	6.2300	+1.466%	380,287	+7.063%
2025-09-15	6.0600	6.2350	6.0250	6.1400	+1.824%	437,025	+8.632%
2025-09-12	6.1800	6.3117	6.0250	6.0300	-3.981%	411,583	+10.614%
2025-09-11	6.2900	6.3900	6.2500	6.2800	+0.159%	295,301	+6.210%
2025-09-10	6.2400	6.3697	6.2000	6.2700	-0.318%	315,975	+6.380%
2025-09-09	6.3900	6.4199	6.1400	6.2900	-2.329%	293,485	+6.041%
2025-09-08	6.2300	6.4550	6.0700	6.4400	+3.871%	350,373	+3.571%
2025-09-05	6.1200	6.4400	6.1100	6.2000	+1.307%	273,568	+7.581%
2025-09-04	6.0300	6.1300	5.9200	6.1200	+1.493%	276,961	+8.987%
2025-09-03	6.1600	6.2600	5.9900	6.0300	-2.742%	296,171	+10.614%
2025-09-02	6.2400	6.2600	6.0891	6.2000	-2.821%	316,239	+7.581%
2025-08-29	6.2100	6.4928	6.2100	6.3800	+3.236%	374,473	+4.545%
2025-08-28	6.2600	6.3100	6.1000	6.1800	-0.962%	403,511	+7.929%
2025-08-27	6.3000	6.3900	6.1700	6.2400	-2.194%	499,072	+6.891%
2025-08-26	6.2600	6.4500	6.2000	6.3800	+1.270%	647,580	+4.545%
2025-08-25	6.4100	6.4450	6.2600	6.3000	-2.628%	359,179	+5.873%
2025-08-22	6.1600	6.5400	6.1450	6.4700	+6.590%	412,409	+3.091%
2025-08-21	6.0200	6.1000	5.9200	6.0700	+0.331%	264,370	+9.885%
2025-08-20	6.1700	6.2400	6.0400	6.0500	-2.576%	278,654	+10.248%
2025-08-19	6.2600	6.4350	6.1700	6.2100	+0.485%	370,629	+7.407%
2025-08-18	6.0300	6.4000	6.0100	6.1800	+2.829%	539,093	+7.929%
2025-08-15	6.2400	6.2587	5.9100	6.0100	-2.435%	523,960	+10.982%
2025-08-14	5.9900	6.3700	5.9250	6.1600	+2.156%	947,716	+8.279%
2025-08-13	5.6700	6.0600	5.6400	6.0300	+8.845%	511,649	+10.614%
2025-08-12	5.1100	5.5950	5.0700	5.5400	+9.703%	979,005	+20.397%
2025-08-11	4.9600	5.1100	4.8250	5.0500	+3.909%	685,941	+32.079%
2025-08-08	5.0300	5.1299	4.8050	4.8600	-2.605%	305,384	+37.243%
2025-08-07	5.1400	5.2150	4.6995	4.9900	-7.934%	870,666	+33.667%
2025-08-06	5.5000	5.5550	5.3100	5.4200	-1.455%	211,769	+23.063%
2025-08-05	5.4900	5.5400	5.3600	5.5000	+1.476%	188,701	+21.273%
2025-08-04	5.2400	5.4800	5.2000	5.4200	+4.231%	419,303	+23.063%
2025-08-01	5.2700	5.3200	5.1100	5.2000	-2.804%	301,819	+28.269%
2025-07-31	5.6900	5.6900	5.2600	5.3500	-6.632%	553,740	+24.673%
2025-07-30	6.0000	6.0200	5.6900	5.7300	-4.817%	272,438	+16.405%
2025-07-29	6.1100	6.1100	6.0100	6.0200	-1.311%	169,213	+10.797%
2025-07-28	6.1400	6.1600	6.0000	6.1000	-0.651%	272,231	+9.344%
2025-07-25	6.0800	6.1800	6.0300	6.1400	+0.987%	222,847	+8.632%
2025-07-24	6.2100	6.2800	6.0400	6.0800	-3.492%	243,879	+9.704%
2025-07-23	6.2700	6.3600	6.1800	6.3000	+1.613%	213,552	+5.873%
2025-07-22	6.0900	6.2900	6.0500	6.2000	+2.479%	320,256	+7.581%
2025-07-21	6.2800	6.3100	6.0400	6.0500	-3.045%	322,429	+10.248%
2025-07-18	6.5100	6.5100	6.1100	6.2400	-3.406%	331,667	+6.891%
2025-07-17	6.3100	6.5200	6.3100	6.4600	+1.732%	180,337	+3.251%
2025-07-16	6.2300	6.4000	6.1500	6.3500	+2.419%	211,839	+5.039%
2025-07-15	6.4600	6.5100	6.2000	6.2000	-3.577%	199,663	+7.581%
2025-07-14	6.4300	6.4600	6.3001	6.4300	-0.618%	153,142	+3.733%
2025-07-11	6.5400	6.5450	6.4200	6.4700	-2.118%	137,025	+3.091%
2025-07-10	6.6700	6.7900	6.5850	6.6100	-0.751%	182,540	+0.908%
2025-07-09	6.5000	6.7300	6.4300	6.6600	+2.778%	297,478	+0.150%
2025-07-08	6.3700	6.6700	6.3300	6.4800	+2.370%	172,809	+2.932%
2025-07-07	6.4700	6.5700	6.3200	6.3300	-3.211%	222,206	+5.371%
2025-07-03	6.6300	6.6400	6.5200	6.5400	-0.608%	104,124	+1.988%
2025-07-02	6.4900	6.6100	6.4000	6.5800	+2.333%	199,759	+1.368%
2025-07-01	6.2000	6.5500	6.1550	6.4300	+3.710%	269,306	+3.733%
2025-06-30	6.2700	6.3150	6.0800	6.2000	-1.116%	176,992	+7.581%
2025-06-27	6.3900	6.3900	6.2100	6.2700	-1.570%	318,493	+6.380%
2025-06-26	6.3200	6.5300	6.2750	6.3700	+1.757%	334,284	+4.710%
2025-06-25	6.2500	6.3300	6.1750	6.2600	-0.477%	162,889	+6.550%
2025-06-24	6.1100	6.3600	6.1100	6.2900	+3.967%	254,457	+6.041%
2025-06-23	5.9500	6.0750	5.8600	6.0500	+0.833%	279,409	+10.248%
2025-06-20	6.1400	6.1400	5.9900	6.0000	-1.478%	286,401	+11.167%
2025-06-18	6.0200	6.2150	5.9830	6.0900	+0.329%	356,457	+9.524%
2025-06-17	6.1800	6.1800	6.0050	6.0700	-2.254%	260,027	+9.885%
2025-06-16	6.4100	6.4450	6.2000	6.2100	-0.321%	229,508	+7.407%
2025-06-13	6.3700	6.5200	6.1500	6.2300	-3.411%	237,297	+7.063%
2025-06-12	6.6200	6.6200	6.3700	6.4500	-4.160%	329,352	+3.411%
2025-06-11	6.9100	6.9600	6.7000	6.7300	-2.746%	257,018	-0.892%
2025-06-10	6.6600	7.0650	6.5550	6.9200	+5.008%	515,795	-3.613%
2025-06-09	6.6400	6.7200	6.5800	6.5900	-0.152%	216,731	+1.214%
2025-06-06	6.5700	6.6900	6.5500	6.6000	+2.009%	208,160	+1.061%
2025-06-05	6.6400	6.6400	6.4400	6.4700	-2.266%	263,904	+3.091%
2025-06-04	6.6000	6.7100	6.5700	6.6200	+0.151%	200,290	+0.755%
2025-06-03	6.2300	6.6600	6.1300	6.6100	+5.929%	229,268	+0.908%
2025-06-02	6.3900	6.4292	6.1950	6.2400	-1.422%	262,917	+6.891%
2025-05-30	6.4600	6.4600	6.3200	6.3300	-2.315%	227,507	+5.371%
2025-05-29	6.5000	6.5700	6.3600	6.4800	+0.465%	201,594	+2.932%
2025-05-28	6.6800	6.7300	6.3900	6.4500	-4.303%	247,004	+3.411%
2025-05-27	6.6900	6.7700	6.6200	6.7400	+2.588%	153,725	-1.039%
2025-05-23	6.6400	6.6450	6.5100	6.5700	-1.794%	202,547	+1.522%
2025-05-22	6.6800	6.7700	6.5500	6.6900	+0.150%	197,150	-0.299%
2025-05-21	6.8500	6.8580	6.6600	6.6800	-3.746%	192,437	-0.150%
2025-05-20	7.0000	7.0300	6.8700	6.9400	-1.560%	231,416	-3.890%
2025-05-19	6.9600	7.1100	6.8700	7.0500	-0.424%	179,745	-5.390%
2025-05-16	6.9500	7.1000	6.8000	7.0800	+1.871%	224,879	-5.791%
2025-05-15	7.1000	7.1099	6.8914	6.9500	-3.068%	211,060	-4.029%
2025-05-14	7.5700	7.6179	7.1000	7.1700	-6.029%	286,602	-6.974%
2025-05-13	7.5600	7.6850	7.5200	7.6300	+1.060%	154,062	-12.582%
2025-05-12	7.6000	7.9000	7.5400	7.5500	+3.709%	255,069	-11.656%
2025-05-09	7.2800	7.3500	7.1950	7.2800	+0.831%	211,911	-8.379%
2025-05-08	7.4800	7.8700	7.0100	7.2200	-1.635%	435,734	-7.618%
2025-05-07	7.4800	7.4850	7.0350	7.3400	-1.477%	320,833	-9.128%
2025-05-06	7.3300	7.4900	7.2550	7.4500	+0.676%	178,151	-10.470%
2025-05-05	7.4700	7.5600	7.3400	7.4000	-2.116%	165,873	-9.865%
2025-05-02	7.5500	7.6900	7.4917	7.5600	+1.750%	157,027	-11.772%
2025-05-01	7.6600	7.6700	7.3550	7.4300	-3.632%	272,437	-10.229%
2025-04-30	7.6600	7.7200	7.4900	7.7100	-0.516%	218,544	-13.489%
2025-04-29	7.5900	7.7800	7.5800	7.7500	+2.108%	176,413	-13.935%
2025-04-28	7.6600	7.7300	7.5000	7.5900	-1.172%	146,413	-12.121%
2025-04-25	7.6000	7.7300	7.5500	7.6800	-0.389%	274,705	-13.151%
2025-04-24	7.4000	7.7200	7.3600	7.7100	+4.613%	191,091	-13.489%
2025-04-23	7.5300	7.6200	7.3500	7.3700	+0.409%	252,425	-9.498%
2025-04-22	7.1900	7.4900	7.0900	7.3400	+3.672%	416,936	-9.128%
2025-04-21	6.8400	7.1200	6.7500	7.0800	+2.907%	1,011,207	-5.791%
2025-04-17	6.8600	7.0500	6.8400	6.8800	+0.292%	223,326	-3.052%
2025-04-16	6.9000	7.0350	6.6700	6.8600	-0.724%	164,711	-2.770%
2025-04-15	7.0600	7.0850	6.8000	6.9100	-2.813%	269,959	-3.473%
2025-04-14	6.9300	7.2200	6.8100	7.1100	+3.947%	858,374	-6.188%
2025-04-11	6.6300	6.8900	6.4600	6.8400	+2.395%	188,027	-2.485%
2025-04-10	6.9700	6.9700	6.5350	6.6800	-6.048%	205,836	-0.150%
2025-04-09	6.2200	7.3900	6.2200	7.1100	+13.760%	369,067	-6.188%
2025-04-08	6.7600	6.7600	6.1900	6.2500	-4.726%	269,780	+6.720%
2025-04-07	6.4900	6.9050	6.2300	6.5600	-1.943%	300,937	+1.677%
2025-04-04	6.6900	6.7600	6.4300	6.6900	-4.155%	296,088	-0.299%
2025-04-03	7.1400	7.1400	6.8700	6.9800	-5.930%	220,892	-4.441%
2025-04-02	7.2900	7.4500	7.2500	7.4200	+0.542%	181,770	-10.108%
2025-04-01	7.4200	7.4700	7.3400	7.3800	-1.337%	136,418	-9.621%
2025-03-31	7.4900	7.6300	7.3900	7.4800	-1.449%	157,454	-10.829%
2025-03-28	7.7800	7.8100	7.5200	7.5900	-2.567%	131,188	-12.121%
2025-03-27	7.7000	7.8150	7.6000	7.7900	+1.169%	144,367	-14.377%
2025-03-26	7.6900	7.8300	7.6100	7.7000	+0.522%	136,593	-13.377%
2025-03-25	7.8700	7.9384	7.6200	7.6600	-2.046%	216,361	-12.924%
2025-03-24	7.7700	7.8900	7.7700	7.8200	+1.427%	162,605	-14.706%
2025-03-21	7.7600	7.7800	7.6050	7.7100	-2.157%	259,142	-13.489%
2025-03-20	7.8600	7.9600	7.8300	7.8800	-1.129%	153,614	-15.355%
2025-03-19	7.8400	8.0300	7.8400	7.9700	+1.788%	154,403	-16.311%
2025-03-18	7.8100	7.8899	7.7100	7.8300	+0.385%	195,652	-14.815%
2025-03-17	7.8000	8.0400	7.7900	7.8000	-0.637%	201,881	-14.487%
2025-03-14	7.7500	7.9900	7.7500	7.8500	+2.749%	245,811	-15.032%
2025-03-13	7.5800	7.7300	7.5150	7.6400	+1.058%	177,393	-12.696%
2025-03-12	7.6300	7.6350	7.2600	7.5600	-0.657%	305,481	-11.772%
2025-03-11	7.3300	7.7000	7.1700	7.6100	+3.117%	398,028	-12.352%
2025-03-10	7.7400	7.9600	7.3500	7.3800	-6.107%	307,078	-9.621%
2025-03-07	7.7300	7.9000	7.3300	7.8600	-8.070%	342,971	-15.140%
2025-03-06	8.5700	8.6000	8.3550	8.5500	-0.233%	117,576	-21.988%
2025-03-05	8.2900	8.6300	8.2900	8.5700	+3.753%	153,291	-22.170%
2025-03-04	8.3600	8.4500	8.2400	8.2600	-2.017%	182,334	-19.249%
2025-03-03	8.8300	8.9300	8.4150	8.4300	-3.657%	199,246	-20.878%
2025-02-28	8.7400	8.8700	8.6700	8.7500	+0.114%	155,598	-23.771%
2025-02-27	8.8400	8.9500	8.7400	8.7400	-2.018%	169,237	-23.684%
2025-02-26	8.8300	8.9500	8.7700	8.9200	+1.249%	151,203	-25.224%
2025-02-25	8.7500	8.9800	8.7500	8.8100	+1.264%	141,581	-24.291%
2025-02-24	8.7800	8.8350	8.6747	8.7000	-0.685%	119,250	-23.333%
2025-02-21	9.0300	9.0300	8.6800	8.7600	-1.904%	121,988	-23.858%
2025-02-20	8.9500	9.0000	8.8501	8.9300	-0.335%	127,472	-25.308%
2025-02-19	9.0100	9.0700	8.9000	8.9600	-2.077%	146,624	-25.558%
2025-02-18	9.1800	9.2350	9.1150	9.1500	0.000%	88,425	-27.104%
2025-02-14	9.3500	9.5000	9.0900	9.1500	-1.507%	83,865	-27.104%
2025-02-13	9.3000	9.3500	9.2100	9.2900	+0.432%	101,270	-28.202%
2025-02-12	9.3100	9.3900	9.1800	9.2500	-2.529%	91,337	-27.892%
2025-02-11	9.4300	9.6300	9.4000	9.4900	+0.530%	169,722	-29.715%
2025-02-10	9.5100	9.5700	9.3700	9.4400	-0.106%	132,991	-29.343%
2025-02-07	9.6300	9.6300	9.3200	9.4500	-2.174%	102,181	-29.418%
2025-02-06	9.5200	9.8450	9.5200	9.6600	+1.577%	144,228	-30.952%
2025-02-05	9.5200	9.5900	9.4300	9.5100	-0.523%	88,320	-29.863%
2025-02-04	9.4200	9.6300	9.4200	9.5600	+1.379%	100,597	-30.230%
2025-02-03	9.3900	9.5500	9.2050	9.4300	-1.668%	161,961	-29.268%
2025-01-31	9.6600	9.7000	9.4900	9.5900	-1.540%	141,564	-30.448%
2025-01-30	9.7700	9.9200	9.6750	9.7400	0.000%	84,624	-31.520%
2025-01-29	9.6400	9.7800	9.5800	9.7400	+0.103%	120,228	-31.520%
2025-01-28	9.9000	10.0250	9.6400	9.7300	-2.211%	171,666	-31.449%
2025-01-27	9.9600	10.1200	9.8900	9.9500	+0.302%	156,548	-32.965%
2025-01-24	10.0400	10.0400	9.8400	9.9200	-1.097%	154,922	-32.762%

.dark-mode .W6JmRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6JmRV{ color: #333333; background-color: white; border: 2px solid #333333; }KROKronos Worldwide, Inc.stock NYSE

KRO
Kronos Worldwide, Inc.
stock NYSE