Dark

KRO
Kronos Worldwide, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:57 PM EDT

8.38USD-4.989%(-0.44)633,834

6.99Bid 9.76Ask 2.77Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

8.88USD+0.680%(+0.06)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

8.40USD+0.239%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	8.7300	8.7300	8.2400	8.3800	-4.989%	633,834	0.000%
2026-08-31	8.9900	9.0020	8.6300	8.8200	+0.227%	283,978	-4.989%
2026-08-28	8.8800	9.0800	8.7500	8.8000	+0.457%	248,306	-4.773%
2026-08-27	8.7200	8.8200	8.6000	8.7600	-0.341%	264,216	-4.338%
2026-08-26	8.7900	9.0000	8.6400	8.7900	-1.347%	285,512	-4.664%
2026-08-25	8.8000	9.1700	8.6100	8.9100	+2.296%	460,988	-5.948%
2026-08-24	8.1300	8.8300	8.0400	8.7100	+6.220%	432,477	-3.789%
2026-08-21	8.2000	8.2800	8.1400	8.2000	+0.861%	225,780	+2.195%
2026-08-20	8.0300	8.2300	7.9500	8.1300	-0.123%	204,063	+3.075%
2026-08-19	8.0800	8.3600	8.0500	8.1400	+2.648%	257,042	+2.948%
2026-08-18	8.1000	8.1800	7.8000	7.9300	-1.978%	360,990	+5.675%
2026-08-17	8.4000	8.5200	8.0600	8.0900	-4.486%	313,218	+3.585%
2026-08-14	8.7600	8.8980	8.3350	8.4700	-2.081%	357,118	-1.063%
2026-08-13	7.9500	8.6600	7.7520	8.6500	+10.051%	566,773	-3.121%
2026-08-12	8.3000	8.4100	7.7700	7.8600	-6.093%	458,497	+6.616%
2026-08-11	8.6000	8.8600	8.3600	8.3700	-1.413%	407,887	+0.119%
2026-08-10	8.5000	8.7300	8.3900	8.4900	-1.164%	593,353	-1.296%
2026-08-07	8.3000	8.6500	7.7500	8.5900	+4.374%	836,298	-2.445%
2026-08-06	7.1000	8.7163	7.1000	8.2300	+32.528%	2,196,212	+1.823%
2026-08-05	6.1900	6.3000	5.8100	6.2100	-0.481%	427,326	+34.944%
2026-08-04	6.2100	6.3000	6.0290	6.2400	+1.463%	243,272	+34.295%
2026-08-03	6.0100	6.2000	6.0100	6.1500	+2.159%	269,134	+36.260%
2026-07-31	6.2000	6.2000	5.9016	6.0200	-3.371%	347,492	+39.203%
2026-07-30	6.2900	6.3300	6.1200	6.2300	+0.646%	260,824	+34.510%
2026-07-29	6.2500	6.3100	5.9850	6.1900	0.000%	270,585	+35.380%
2026-07-28	6.1000	6.3300	6.0800	6.1900	+0.979%	332,358	+35.380%
2026-07-27	6.6500	6.6500	5.9700	6.1300	-7.262%	414,784	+36.705%
2026-07-24	6.6600	6.6600	6.5200	6.6100	-0.452%	308,954	+26.778%
2026-07-23	7.0400	7.1500	6.5200	6.6400	-6.479%	405,962	+26.205%
2026-07-22	6.8500	7.2814	6.8500	7.1000	+5.498%	576,897	+18.028%
2026-07-21	6.5800	6.7900	6.4600	6.7300	+3.379%	318,970	+24.517%
2026-07-20	6.5850	6.6250	6.4300	6.5100	-1.064%	268,501	+28.725%
2026-07-17	6.6500	6.7900	6.4800	6.5800	-1.497%	409,736	+27.356%
2026-07-16	6.6400	7.0400	6.5800	6.6800	-0.447%	1,245,073	+25.449%
2026-07-15	6.4500	6.7400	6.3200	6.7100	+4.680%	320,289	+24.888%
2026-07-14	6.6000	6.7000	6.3700	6.4100	-0.774%	310,755	+30.733%
2026-07-13	5.9300	6.5850	5.9300	6.4600	+9.677%	830,970	+29.721%
2026-07-10	5.8900	5.9800	5.8500	5.8900	-0.169%	184,459	+42.275%
2026-07-09	5.9600	6.1300	5.8700	5.9000	+0.340%	233,496	+42.034%
2026-07-08	5.9600	5.9969	5.8100	5.8800	-1.508%	179,152	+42.517%
2026-07-07	5.8100	6.0000	5.7700	5.9700	+2.226%	216,964	+40.369%
2026-07-06	6.0400	6.0500	5.8200	5.8400	-2.178%	235,692	+43.493%
2026-07-02	6.1600	6.2900	5.9700	5.9700	-2.610%	258,151	+40.369%
2026-07-01	6.2800	6.3300	6.1100	6.1300	-3.160%	223,491	+36.705%
2026-06-30	6.4000	6.5000	6.3000	6.3300	0.000%	226,262	+32.385%
2026-06-29	6.4900	6.4900	6.2247	6.3300	-3.063%	281,394	+32.385%
2026-06-26	6.6700	6.6800	6.4200	6.5300	-1.508%	499,121	+28.331%
2026-06-25	6.5600	6.6700	6.3950	6.6300	+1.067%	269,678	+26.395%
2026-06-24	6.5200	6.5900	6.2600	6.5600	+0.923%	364,805	+27.744%
2026-06-23	6.6600	6.8100	6.4900	6.5000	-4.412%	338,351	+28.923%
2026-06-22	6.7800	6.8750	6.6300	6.8000	-0.585%	342,035	+23.235%
2026-06-18	7.0100	7.1250	6.7900	6.8400	-1.583%	555,980	+22.515%
2026-06-17	6.9600	7.3500	6.8700	6.9500	-0.287%	375,798	+20.576%
2026-06-16	7.0900	7.5800	6.9500	6.9700	0.000%	328,209	+20.230%
2026-06-15	7.1000	7.2000	6.9350	6.9700	-0.994%	198,490	+20.230%
2026-06-12	6.8300	7.2500	6.8200	7.0400	+3.226%	172,129	+19.034%
2026-06-11	6.6600	6.9300	6.6500	6.8200	+4.923%	197,953	+22.874%
2026-06-10	6.5500	6.6700	6.4900	6.5000	-0.459%	215,380	+28.923%
2026-06-09	6.5500	6.6950	6.4200	6.5300	+0.307%	252,616	+28.331%
2026-06-08	6.5400	6.5750	6.4100	6.5100	+1.244%	262,356	+28.725%
2026-06-05	6.8400	6.8400	6.3800	6.4300	-6.268%	228,733	+30.327%
2026-06-04	7.0400	7.0400	6.7800	6.8600	-2.970%	229,238	+22.157%
2026-06-03	7.1500	7.1600	7.0150	7.0700	-2.213%	177,149	+18.529%
2026-06-02	6.9600	7.3200	6.9600	7.2300	+3.433%	247,924	+15.906%
2026-06-01	7.1600	7.2050	6.9000	6.9900	-2.782%	195,124	+19.886%
2026-05-29	7.4200	7.4400	7.1600	7.1900	-3.877%	236,843	+16.551%
2026-05-28	7.1800	7.5500	7.1700	7.4800	+2.889%	233,672	+12.032%
2026-05-27	6.9500	7.3200	6.8700	7.2700	+5.515%	373,303	+15.268%
2026-05-26	6.8100	6.9650	6.7650	6.8900	+2.226%	275,733	+21.626%
2026-05-22	6.8700	6.9600	6.7300	6.7400	-0.882%	182,418	+24.332%
2026-05-21	6.7600	6.8800	6.6250	6.8000	0.000%	265,072	+23.235%
2026-05-20	6.7400	6.9400	6.6800	6.8000	+1.341%	187,732	+23.235%
2026-05-19	6.8400	6.8799	6.5800	6.7100	-2.471%	403,012	+24.888%
2026-05-18	6.7300	7.0500	6.6000	6.8800	+1.926%	351,026	+21.802%
2026-05-15	7.1000	7.1600	6.7250	6.7500	-7.661%	343,879	+24.148%
2026-05-14	7.3500	7.4600	7.2199	7.3100	+1.247%	355,231	+14.637%
2026-05-13	7.0500	7.3400	7.0300	7.2200	+3.290%	253,786	+16.066%
2026-05-12	7.2900	7.2900	6.9200	6.9900	-5.027%	328,214	+19.886%
2026-05-11	7.3600	7.4900	7.3000	7.3600	+0.960%	262,341	+13.859%
2026-05-08	7.0700	7.4000	6.8500	7.2900	+3.404%	339,656	+14.952%
2026-05-07	7.8300	7.8700	6.9700	7.0500	-6.869%	530,504	+18.865%
2026-05-06	7.7000	7.7000	7.3900	7.5700	-2.949%	381,508	+10.700%
2026-05-05	7.5000	7.8500	7.4900	7.8000	+5.121%	338,138	+7.436%
2026-05-04	7.8500	7.8900	7.2000	7.4200	-5.838%	367,081	+12.938%
2026-05-01	7.5200	7.8800	7.5000	7.8800	+5.914%	306,901	+6.345%
2026-04-30	7.1700	7.5400	7.1500	7.4400	+3.621%	532,472	+12.634%
2026-04-29	7.2300	7.2500	7.0600	7.1800	-0.416%	197,470	+16.713%
2026-04-28	7.3200	7.3800	7.1100	7.2100	-0.962%	212,100	+16.227%
2026-04-27	7.1900	7.4900	7.1400	7.2800	+2.247%	337,966	+15.110%
2026-04-24	6.9000	7.2500	6.8600	7.1200	+4.094%	429,022	+17.697%
2026-04-23	6.8600	7.3500	6.6500	6.8400	-0.870%	578,785	+22.515%
2026-04-22	6.6900	6.9300	6.5700	6.9000	+4.230%	408,525	+21.449%
2026-04-21	6.4000	6.8500	6.1745	6.6200	+4.747%	476,946	+26.586%
2026-04-20	6.3100	6.3900	6.2200	6.3200	0.000%	151,860	+32.595%
2026-04-17	6.3300	6.3550	6.1450	6.3200	-0.158%	388,884	+32.595%
2026-04-16	6.4500	6.4900	6.3200	6.3300	-2.164%	184,551	+32.385%
2026-04-15	6.4700	6.4800	6.3100	6.4700	-0.462%	224,835	+29.521%
2026-04-14	6.6200	6.7200	6.4400	6.5000	-1.813%	252,958	+28.923%
2026-04-13	6.5400	6.7000	6.4200	6.6200	+0.151%	307,676	+26.586%
2026-04-10	6.5300	6.7200	6.5300	6.6100	+1.380%	282,669	+26.778%
2026-04-09	6.4600	6.6200	6.4000	6.5200	+0.773%	177,863	+28.528%
2026-04-08	6.5900	6.6500	6.3800	6.4700	+0.622%	285,298	+29.521%
2026-04-07	6.3000	6.4700	6.1700	6.4300	+2.226%	327,351	+30.327%
2026-04-06	6.2600	6.3700	6.2000	6.2900	-1.256%	251,391	+33.227%
2026-04-02	6.3700	6.5000	6.1900	6.3700	-1.087%	156,132	+31.554%
2026-04-01	6.5800	6.6450	6.3500	6.4400	-1.979%	271,982	+30.124%
2026-03-31	6.5000	6.7000	6.4600	6.5700	+2.656%	245,897	+27.549%
2026-03-30	6.5000	6.5799	6.3609	6.4000	-0.467%	217,741	+30.938%
2026-03-27	6.3750	6.5000	6.2800	6.4300	-1.229%	301,420	+30.327%
2026-03-26	6.2700	6.6050	6.2700	6.5100	+2.520%	341,300	+28.725%
2026-03-25	6.3000	6.5500	6.2200	6.3500	+2.751%	530,547	+31.969%
2026-03-24	5.5800	6.2500	5.5650	6.1800	+10.555%	765,161	+35.599%
2026-03-23	5.5200	5.6900	5.4750	5.5900	+3.519%	543,682	+49.911%
2026-03-20	5.5300	5.6200	5.3800	5.4000	-2.351%	664,708	+55.185%
2026-03-19	5.3200	5.6050	5.1800	5.5300	+3.172%	492,309	+51.537%
2026-03-18	5.4000	5.5800	5.3122	5.3600	-2.190%	319,551	+56.343%
2026-03-17	5.2200	5.5600	5.2100	5.4800	+7.241%	383,680	+52.920%
2026-03-16	5.2000	5.2579	5.0450	5.1100	-0.969%	453,990	+63.992%
2026-03-13	5.0200	5.2600	5.0200	5.1600	+5.092%	430,798	+62.403%
2026-03-12	4.9600	5.0300	4.8130	4.9100	-2.772%	535,354	+70.672%
2026-03-11	5.2900	5.4700	4.9750	5.0500	-3.626%	459,906	+65.941%
2026-03-10	5.2100	5.7400	5.1100	5.2400	-3.321%	545,890	+59.924%
2026-03-09	5.2300	5.4400	5.0500	5.4200	+2.457%	451,124	+54.613%
2026-03-06	5.6000	5.6069	5.2400	5.2900	-6.702%	433,083	+58.412%
2026-03-05	5.7400	6.0000	5.6400	5.6700	-1.903%	523,983	+47.795%
2026-03-04	5.6500	5.8300	5.5000	5.7800	+4.144%	223,383	+44.983%
2026-03-03	5.5100	5.6600	5.3850	5.5500	-3.310%	287,689	+50.991%
2026-03-02	5.6600	5.8200	5.6100	5.7400	-1.205%	175,054	+45.993%
2026-02-27	5.5500	5.8500	5.5000	5.8100	+2.832%	261,859	+44.234%
2026-02-26	5.8800	5.8800	5.5600	5.6500	-3.912%	247,678	+48.319%
2026-02-25	6.0000	6.0200	5.8100	5.8800	-1.010%	187,677	+42.517%
2026-02-24	5.9400	6.1200	5.9250	5.9400	+0.508%	136,350	+41.077%
2026-02-23	6.0500	6.1150	5.8500	5.9100	-3.115%	331,210	+41.794%
2026-02-20	6.2200	6.2300	5.9700	6.1000	-3.481%	234,982	+37.377%
2026-02-19	6.3100	6.5900	6.2400	6.3200	-0.785%	223,051	+32.595%
2026-02-18	6.2400	6.4999	6.2200	6.3700	+2.576%	213,616	+31.554%
2026-02-17	6.2900	6.3200	6.0800	6.2100	-1.896%	211,545	+34.944%
2026-02-13	6.4700	6.5600	6.3300	6.3300	-2.315%	150,731	+32.385%
2026-02-12	6.8200	6.9000	6.3000	6.4800	-3.858%	306,707	+29.321%
2026-02-11	6.6000	6.8500	6.6000	6.7400	+3.374%	234,193	+24.332%
2026-02-10	6.3200	6.6193	6.3100	6.5200	+3.492%	393,674	+28.528%
2026-02-09	6.0900	6.3700	5.9924	6.3000	+3.618%	254,673	+33.016%
2026-02-06	5.8200	6.1300	5.8200	6.0800	+4.467%	301,624	+37.829%
2026-02-05	5.9900	6.0600	5.7200	5.8200	-5.673%	390,243	+43.986%
2026-02-04	5.9600	6.2500	5.9600	6.1700	+4.754%	473,328	+35.818%
2026-02-03	5.4800	5.9400	5.4750	5.8900	+7.678%	413,134	+42.275%
2026-02-02	5.2700	5.4800	5.2000	5.4700	+4.190%	367,618	+53.199%
2026-01-30	5.3000	5.3500	5.1500	5.2500	-2.416%	283,360	+59.619%
2026-01-29	5.4700	5.5000	5.2000	5.3800	-0.738%	256,693	+55.762%
2026-01-28	5.4800	5.5400	5.3200	5.4200	-0.733%	207,771	+54.613%
2026-01-27	5.5100	5.5400	5.4240	5.4600	-1.087%	227,988	+53.480%
2026-01-26	5.5300	5.6900	5.4100	5.5200	+0.730%	264,565	+51.812%
2026-01-23	5.6100	5.6100	5.4300	5.4800	-1.968%	185,338	+52.920%
2026-01-22	5.5900	5.6800	5.5600	5.5900	+1.821%	241,671	+49.911%
2026-01-21	5.3200	5.6000	5.3200	5.4900	+4.771%	353,575	+52.641%
2026-01-20	5.3800	5.3800	5.1200	5.2400	-4.029%	336,597	+59.924%
2026-01-16	5.5000	5.5900	5.4292	5.4600	-1.266%	381,112	+53.480%
2026-01-15	5.4900	5.5700	5.3600	5.5300	+0.729%	379,167	+51.537%
2026-01-14	5.2200	5.5100	5.2200	5.4900	+5.172%	506,306	+52.641%
2026-01-13	5.3300	5.3650	5.1600	5.2200	-1.695%	212,234	+60.536%
2026-01-12	5.3100	5.3700	5.2200	5.3100	-0.375%	317,324	+57.815%
2026-01-09	5.2800	5.3800	5.1100	5.3300	+2.107%	332,712	+57.223%
2026-01-08	4.7900	5.2300	4.7800	5.2200	+8.075%	481,577	+60.536%
2026-01-07	4.9200	4.9900	4.7900	4.8300	-2.227%	359,444	+73.499%
2026-01-06	4.6700	4.9700	4.6500	4.9400	+6.237%	492,229	+69.636%
2026-01-05	4.5000	4.7550	4.5000	4.6500	+3.795%	475,853	+80.215%
2026-01-02	4.4800	4.5050	4.4300	4.4800	+1.357%	335,329	+87.054%
2025-12-31	4.4500	4.4900	4.3550	4.4200	-0.897%	420,580	+89.593%
2025-12-30	4.5000	4.5800	4.4500	4.4600	-0.889%	320,621	+87.892%
2025-12-29	4.5600	4.5700	4.4827	4.5000	-1.961%	481,627	+86.222%
2025-12-26	4.5800	4.6100	4.5500	4.5900	0.000%	207,210	+82.571%
2025-12-24	4.5900	4.6000	4.5400	4.5900	+0.658%	89,872	+82.571%
2025-12-23	4.6000	4.6100	4.5400	4.5600	-0.870%	188,431	+83.772%
2025-12-22	4.6500	4.8200	4.5900	4.6000	-0.433%	406,028	+82.174%
2025-12-19	4.7400	4.8100	4.5900	4.6200	-3.347%	495,631	+81.385%
2025-12-18	4.7500	4.8350	4.7100	4.7800	+1.486%	350,199	+75.314%
2025-12-17	4.6700	4.7930	4.6300	4.7100	+0.857%	684,134	+77.919%
2025-12-16	4.8000	4.8200	4.6200	4.6700	-4.107%	647,452	+79.443%
2025-12-15	5.1700	5.1700	4.8500	4.8700	-4.697%	470,001	+72.074%
2025-12-12	5.0600	5.3600	5.0500	5.1100	+4.073%	572,844	+63.992%
2025-12-11	4.8300	4.9900	4.8300	4.9100	+1.029%	325,305	+70.672%
2025-12-10	4.6700	4.8800	4.6000	4.8600	+4.069%	881,988	+72.428%
2025-12-09	4.5800	4.7100	4.5067	4.6700	+4.009%	399,999	+79.443%
2025-12-08	4.7400	4.7600	4.4550	4.4900	-5.074%	250,287	+86.637%
2025-12-05	4.6900	4.9400	4.6900	4.7300	-1.046%	195,002	+77.167%
2025-12-04	4.8500	4.9200	4.6500	4.7800	-2.049%	282,459	+75.314%
2025-12-03	4.6800	4.9300	4.6800	4.8800	+4.946%	378,491	+71.721%
2025-12-02	4.8800	4.9500	4.6400	4.6500	-4.517%	278,673	+80.215%
2025-12-01	5.0300	5.1600	4.8500	4.8700	-3.945%	321,284	+72.074%
2025-11-28	5.1000	5.1700	5.0250	5.0700	-0.588%	143,748	+65.286%
2025-11-26	4.8800	5.1600	4.8500	5.1000	+3.659%	373,426	+64.314%
2025-11-25	4.6000	5.0000	4.6000	4.9200	+5.579%	741,109	+70.325%
2025-11-24	4.5100	4.7100	4.4950	4.6600	+2.643%	347,216	+79.828%
2025-11-21	4.2900	4.6000	4.2900	4.5400	+4.850%	242,662	+84.581%
2025-11-20	4.4300	4.5200	4.2850	4.3300	-1.142%	207,030	+93.533%
2025-11-19	4.4200	4.5050	4.3500	4.3800	-0.905%	248,951	+91.324%
2025-11-18	4.4900	4.5270	4.4000	4.4200	-1.559%	212,266	+89.593%
2025-11-17	4.7200	4.7200	4.4800	4.4900	-5.074%	245,799	+86.637%
2025-11-14	4.7300	4.7800	4.6300	4.7300	-1.867%	228,253	+77.167%
2025-11-13	4.7800	4.9200	4.7747	4.8200	-0.413%	278,337	+73.859%
2025-11-12	4.8300	4.9350	4.8100	4.8400	+1.044%	247,510	+73.140%
2025-11-11	4.6100	4.8600	4.5900	4.7900	+3.456%	388,945	+74.948%
2025-11-10	4.5300	4.7300	4.4400	4.6300	+5.227%	530,994	+80.994%
2025-11-07	4.1000	4.4900	4.0800	4.4000	-6.780%	714,431	+90.455%
2025-11-06	4.7500	4.7900	4.6600	4.7200	-0.211%	304,567	+77.542%
2025-11-05	4.6700	4.7800	4.6400	4.7300	+1.502%	210,274	+77.167%
2025-11-04	4.6500	4.7696	4.6100	4.6600	-1.271%	315,526	+79.828%
2025-11-03	4.9200	4.9400	4.7000	4.7200	-4.065%	366,917	+77.542%
2025-10-31	4.8200	4.9550	4.7900	4.9200	+2.500%	199,239	+70.325%
2025-10-30	4.8500	4.8868	4.7950	4.8000	-2.240%	267,262	+74.583%
2025-10-29	5.0200	5.2600	4.8800	4.9100	-3.346%	301,470	+70.672%
2025-10-28	4.9200	5.3100	4.8950	5.0800	+2.626%	336,215	+64.961%
2025-10-27	4.9800	5.0880	4.9367	4.9500	0.000%	309,087	+69.293%
2025-10-24	4.9000	4.9600	4.8500	4.9500	+2.484%	260,524	+69.293%
2025-10-23	4.7800	4.9198	4.7500	4.8300	+1.899%	250,728	+73.499%
2025-10-22	4.7500	4.8200	4.7000	4.7400	-1.044%	212,940	+76.793%
2025-10-21	4.7700	4.8800	4.7400	4.7900	+0.630%	218,615	+74.948%
2025-10-20	4.8600	4.9000	4.7300	4.7600	-1.040%	262,316	+76.050%
2025-10-17	4.9600	5.0050	4.8000	4.8100	-3.800%	346,230	+74.220%
2025-10-16	5.2300	5.2300	4.9100	5.0000	-4.031%	447,391	+67.600%
2025-10-15	5.3900	5.4800	5.1700	5.2100	-2.434%	191,405	+60.845%
2025-10-14	5.1300	5.4000	5.1300	5.3400	+1.714%	241,631	+56.929%
2025-10-13	5.3200	5.3250	5.1500	5.2500	+2.339%	300,017	+59.619%
2025-10-10	5.3600	5.4500	5.1300	5.1300	-3.933%	218,231	+63.353%
2025-10-09	5.4700	5.5200	5.3400	5.3400	-2.909%	333,512	+56.929%
2025-10-08	5.4700	5.5700	5.4100	5.5000	+1.289%	259,934	+52.364%
2025-10-07	5.6900	5.7200	5.4200	5.4300	-4.904%	311,995	+54.328%
2025-10-06	5.8200	5.8898	5.6600	5.7100	-0.175%	312,099	+46.760%
2025-10-03	5.7300	5.8400	5.6900	5.7200	+0.175%	210,614	+46.503%
2025-10-02	5.5700	5.7650	5.5700	5.7100	+2.513%	241,537	+46.760%
2025-10-01	5.7200	5.8000	5.5600	5.5700	-2.962%	307,441	+50.449%
2025-09-30	5.7400	5.7650	5.6100	5.7400	0.000%	357,715	+45.993%
2025-09-29	5.8200	5.9100	5.6413	5.7400	+0.175%	283,850	+45.993%
2025-09-26	5.6100	5.7700	5.6100	5.7300	+2.688%	344,552	+46.248%
2025-09-25	5.8300	5.8594	5.5600	5.5800	-5.424%	361,902	+50.179%
2025-09-24	5.9200	6.0500	5.8400	5.9000	-0.169%	305,123	+42.034%
2025-09-23	6.1100	6.1600	5.9100	5.9100	-1.990%	222,451	+41.794%
2025-09-22	5.9200	6.0800	5.8800	6.0300	+0.668%	367,087	+38.972%
2025-09-19	6.2000	6.2100	5.9800	5.9900	-3.852%	414,521	+39.900%
2025-09-18	6.0800	6.2300	6.0000	6.2300	+3.317%	365,980	+34.510%
2025-09-17	6.2300	6.3700	5.9900	6.0300	-3.210%	407,064	+38.972%
2025-09-16	6.1300	6.3300	6.0600	6.2300	+1.466%	380,287	+34.510%
2025-09-15	6.0600	6.2350	6.0250	6.1400	+1.824%	437,025	+36.482%
2025-09-12	6.1800	6.3117	6.0250	6.0300	-3.981%	411,583	+38.972%
2025-09-11	6.2900	6.3900	6.2500	6.2800	+0.159%	295,301	+33.439%
2025-09-10	6.2400	6.3697	6.2000	6.2700	-0.318%	315,975	+33.652%
2025-09-09	6.3900	6.4199	6.1400	6.2900	-2.329%	293,485	+33.227%
2025-09-08	6.2300	6.4550	6.0700	6.4400	+3.871%	350,373	+30.124%
2025-09-05	6.1200	6.4400	6.1100	6.2000	+1.307%	273,568	+35.161%
2025-09-04	6.0300	6.1300	5.9200	6.1200	+1.493%	276,961	+36.928%
2025-09-03	6.1600	6.2600	5.9900	6.0300	-2.742%	296,171	+38.972%
2025-09-02	6.2400	6.2600	6.0891	6.2000	-2.821%	316,239	+35.161%
2025-08-29	6.2100	6.4928	6.2100	6.3800	+3.236%	374,473	+31.348%
2025-08-28	6.2600	6.3100	6.1000	6.1800	-0.962%	403,511	+35.599%
2025-08-27	6.3000	6.3900	6.1700	6.2400	-2.194%	499,072	+34.295%
2025-08-26	6.2600	6.4500	6.2000	6.3800	+1.270%	647,580	+31.348%
2025-08-25	6.4100	6.4450	6.2600	6.3000	-2.628%	359,179	+33.016%
2025-08-22	6.1600	6.5400	6.1450	6.4700	+6.590%	412,409	+29.521%
2025-08-21	6.0200	6.1000	5.9200	6.0700	+0.331%	264,370	+38.056%
2025-08-20	6.1700	6.2400	6.0400	6.0500	-2.576%	278,654	+38.512%
2025-08-19	6.2600	6.4350	6.1700	6.2100	+0.485%	370,629	+34.944%
2025-08-18	6.0300	6.4000	6.0100	6.1800	+2.829%	539,093	+35.599%
2025-08-15	6.2400	6.2587	5.9100	6.0100	-2.435%	523,960	+39.434%
2025-08-14	5.9900	6.3700	5.9250	6.1600	+2.156%	947,716	+36.039%
2025-08-13	5.6700	6.0600	5.6400	6.0300	+8.845%	511,649	+38.972%
2025-08-12	5.1100	5.5950	5.0700	5.5400	+9.703%	979,005	+51.264%
2025-08-11	4.9600	5.1100	4.8250	5.0500	+3.909%	685,941	+65.941%
2025-08-08	5.0300	5.1299	4.8050	4.8600	-2.605%	305,384	+72.428%
2025-08-07	5.1400	5.2150	4.6995	4.9900	-7.934%	870,666	+67.936%
2025-08-06	5.5000	5.5550	5.3100	5.4200	-1.455%	211,769	+54.613%
2025-08-05	5.4900	5.5400	5.3600	5.5000	+1.476%	188,701	+52.364%
2025-08-04	5.2400	5.4800	5.2000	5.4200	+4.231%	419,303	+54.613%
2025-08-01	5.2700	5.3200	5.1100	5.2000	-2.804%	301,819	+61.154%
2025-07-31	5.6900	5.6900	5.2600	5.3500	-6.632%	553,740	+56.636%
2025-07-30	6.0000	6.0200	5.6900	5.7300	-4.817%	272,438	+46.248%
2025-07-29	6.1100	6.1100	6.0100	6.0200	-1.311%	169,213	+39.203%
2025-07-28	6.1400	6.1600	6.0000	6.1000	-0.651%	272,231	+37.377%
2025-07-25	6.0800	6.1800	6.0300	6.1400	+0.987%	222,847	+36.482%
2025-07-24	6.2100	6.2800	6.0400	6.0800	-3.492%	243,879	+37.829%
2025-07-23	6.2700	6.3600	6.1800	6.3000	+1.613%	213,552	+33.016%
2025-07-22	6.0900	6.2900	6.0500	6.2000	+2.479%	320,256	+35.161%
2025-07-21	6.2800	6.3100	6.0400	6.0500	-3.045%	322,429	+38.512%
2025-07-18	6.5100	6.5100	6.1100	6.2400	-3.406%	331,667	+34.295%
2025-07-17	6.3100	6.5200	6.3100	6.4600	+1.732%	180,337	+29.721%
2025-07-16	6.2300	6.4000	6.1500	6.3500	+2.419%	211,839	+31.969%
2025-07-15	6.4600	6.5100	6.2000	6.2000	-3.577%	199,663	+35.161%
2025-07-14	6.4300	6.4600	6.3001	6.4300	-0.618%	153,142	+30.327%
2025-07-11	6.5400	6.5450	6.4200	6.4700	-2.118%	137,025	+29.521%
2025-07-10	6.6700	6.7900	6.5850	6.6100	-0.751%	182,540	+26.778%
2025-07-09	6.5000	6.7300	6.4300	6.6600	+2.778%	297,478	+25.826%
2025-07-08	6.3700	6.6700	6.3300	6.4800	+2.370%	172,809	+29.321%
2025-07-07	6.4700	6.5700	6.3200	6.3300	-3.211%	222,206	+32.385%
2025-07-03	6.6300	6.6400	6.5200	6.5400	-0.608%	104,124	+28.135%
2025-07-02	6.4900	6.6100	6.4000	6.5800	+2.333%	199,759	+27.356%
2025-07-01	6.2000	6.5500	6.1550	6.4300	+3.710%	269,306	+30.327%
2025-06-30	6.2700	6.3150	6.0800	6.2000	-1.116%	176,992	+35.161%
2025-06-27	6.3900	6.3900	6.2100	6.2700	-1.570%	318,493	+33.652%
2025-06-26	6.3200	6.5300	6.2750	6.3700	+1.757%	334,284	+31.554%
2025-06-25	6.2500	6.3300	6.1750	6.2600	-0.477%	162,889	+33.866%
2025-06-24	6.1100	6.3600	6.1100	6.2900	+3.967%	254,457	+33.227%
2025-06-23	5.9500	6.0750	5.8600	6.0500	+0.833%	279,409	+38.512%
2025-06-20	6.1400	6.1400	5.9900	6.0000	-1.478%	286,401	+39.667%
2025-06-18	6.0200	6.2150	5.9830	6.0900	+0.329%	356,457	+37.603%
2025-06-17	6.1800	6.1800	6.0050	6.0700	-2.254%	260,027	+38.056%
2025-06-16	6.4100	6.4450	6.2000	6.2100	-0.321%	229,508	+34.944%
2025-06-13	6.3700	6.5200	6.1500	6.2300	-3.411%	237,297	+34.510%
2025-06-12	6.6200	6.6200	6.3700	6.4500	-4.160%	329,352	+29.922%
2025-06-11	6.9100	6.9600	6.7000	6.7300	-2.746%	257,018	+24.517%
2025-06-10	6.6600	7.0650	6.5550	6.9200	+5.008%	515,795	+21.098%
2025-06-09	6.6400	6.7200	6.5800	6.5900	-0.152%	216,731	+27.162%
2025-06-06	6.5700	6.6900	6.5500	6.6000	+2.009%	208,160	+26.970%
2025-06-05	6.6400	6.6400	6.4400	6.4700	-2.266%	263,904	+29.521%
2025-06-04	6.6000	6.7100	6.5700	6.6200	+0.151%	200,290	+26.586%
2025-06-03	6.2300	6.6600	6.1300	6.6100	+5.929%	229,268	+26.778%
2025-06-02	6.3900	6.4292	6.1950	6.2400	-1.422%	262,917	+34.295%
2025-05-30	6.4600	6.4600	6.3200	6.3300	-2.315%	227,507	+32.385%
2025-05-29	6.5000	6.5700	6.3600	6.4800	+0.465%	201,594	+29.321%
2025-05-28	6.6800	6.7300	6.3900	6.4500	-4.303%	247,004	+29.922%
2025-05-27	6.6900	6.7700	6.6200	6.7400	+2.588%	153,725	+24.332%
2025-05-23	6.6400	6.6450	6.5100	6.5700	-1.794%	202,547	+27.549%
2025-05-22	6.6800	6.7700	6.5500	6.6900	+0.150%	197,150	+25.262%
2025-05-21	6.8500	6.8580	6.6600	6.6800	-3.746%	192,437	+25.449%
2025-05-20	7.0000	7.0300	6.8700	6.9400	-1.560%	231,416	+20.749%
2025-05-19	6.9600	7.1100	6.8700	7.0500	-0.424%	179,745	+18.865%
2025-05-16	6.9500	7.1000	6.8000	7.0800	+1.871%	224,879	+18.362%
2025-05-15	7.1000	7.1099	6.8914	6.9500	-3.068%	211,060	+20.576%
2025-05-14	7.5700	7.6179	7.1000	7.1700	-6.029%	286,602	+16.876%
2025-05-13	7.5600	7.6850	7.5200	7.6300	+1.060%	154,062	+9.830%
2025-05-12	7.6000	7.9000	7.5400	7.5500	+3.709%	255,069	+10.993%
2025-05-09	7.2800	7.3500	7.1950	7.2800	+0.831%	211,911	+15.110%
2025-05-08	7.4800	7.8700	7.0100	7.2200	-1.635%	435,734	+16.066%
2025-05-07	7.4800	7.4850	7.0350	7.3400	-1.477%	320,833	+14.169%
2025-05-06	7.3300	7.4900	7.2550	7.4500	+0.676%	178,151	+12.483%
2025-05-05	7.4700	7.5600	7.3400	7.4000	-2.116%	165,873	+13.243%
2025-05-02	7.5500	7.6900	7.4917	7.5600	+1.750%	157,027	+10.847%
2025-05-01	7.6600	7.6700	7.3550	7.4300	-3.632%	272,437	+12.786%
2025-04-30	7.6600	7.7200	7.4900	7.7100	-0.516%	218,544	+8.690%
2025-04-29	7.5900	7.7800	7.5800	7.7500	+2.108%	176,413	+8.129%
2025-04-28	7.6600	7.7300	7.5000	7.5900	-1.172%	146,413	+10.408%
2025-04-25	7.6000	7.7300	7.5500	7.6800	-0.389%	274,705	+9.115%
2025-04-24	7.4000	7.7200	7.3600	7.7100	+4.613%	191,091	+8.690%
2025-04-23	7.5300	7.6200	7.3500	7.3700	+0.409%	252,425	+13.704%
2025-04-22	7.1900	7.4900	7.0900	7.3400	+3.672%	416,936	+14.169%
2025-04-21	6.8400	7.1200	6.7500	7.0800	+2.907%	1,011,207	+18.362%
2025-04-17	6.8600	7.0500	6.8400	6.8800	+0.292%	223,326	+21.802%
2025-04-16	6.9000	7.0350	6.6700	6.8600	-0.724%	164,711	+22.157%
2025-04-15	7.0600	7.0850	6.8000	6.9100	-2.813%	269,959	+21.274%
2025-04-14	6.9300	7.2200	6.8100	7.1100	+3.947%	858,374	+17.862%
2025-04-11	6.6300	6.8900	6.4600	6.8400	+2.395%	188,027	+22.515%
2025-04-10	6.9700	6.9700	6.5350	6.6800	-6.048%	205,836	+25.449%
2025-04-09	6.2200	7.3900	6.2200	7.1100	+13.760%	369,067	+17.862%
2025-04-08	6.7600	6.7600	6.1900	6.2500	-4.726%	269,780	+34.080%
2025-04-07	6.4900	6.9050	6.2300	6.5600	-1.943%	300,937	+27.744%
2025-04-04	6.6900	6.7600	6.4300	6.6900	-4.155%	296,088	+25.262%
2025-04-03	7.1400	7.1400	6.8700	6.9800	-5.930%	220,892	+20.057%
2025-04-02	7.2900	7.4500	7.2500	7.4200	+0.542%	181,770	+12.938%
2025-04-01	7.4200	7.4700	7.3400	7.3800	-1.337%	136,418	+13.550%
2025-03-31	7.4900	7.6300	7.3900	7.4800	-1.449%	157,454	+12.032%
2025-03-28	7.7800	7.8100	7.5200	7.5900	-2.567%	131,188	+10.408%
2025-03-27	7.7000	7.8150	7.6000	7.7900	+1.169%	144,367	+7.574%
2025-03-26	7.6900	7.8300	7.6100	7.7000	+0.522%	136,593	+8.831%
2025-03-25	7.8700	7.9384	7.6200	7.6600	-2.046%	216,361	+9.399%
2025-03-24	7.7700	7.8900	7.7700	7.8200	+1.427%	162,605	+7.161%
2025-03-21	7.7600	7.7800	7.6050	7.7100	-2.157%	259,142	+8.690%
2025-03-20	7.8600	7.9600	7.8300	7.8800	-1.129%	153,614	+6.345%
2025-03-19	7.8400	8.0300	7.8400	7.9700	+1.788%	154,403	+5.144%
2025-03-18	7.8100	7.8899	7.7100	7.8300	+0.385%	195,652	+7.024%
2025-03-17	7.8000	8.0400	7.7900	7.8000	-0.637%	201,881	+7.436%
2025-03-14	7.7500	7.9900	7.7500	7.8500	+2.749%	245,811	+6.752%
2025-03-13	7.5800	7.7300	7.5150	7.6400	+1.058%	177,393	+9.686%

.dark-mode .Y7sBlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7sBlx{ color: #333333; background-color: white; border: 2px solid #333333; }KROKronos Worldwide, Inc.stock NYSE

KRO
Kronos Worldwide, Inc.
stock NYSE