Kronos Worldwide, Inc. (KRO)
NYSE: KRO · Real-Time Price · USD
5.29
-0.38 (-6.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
Kronos Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.60 | 5.61 | 5.24 | 5.29 | 5.29 | -6.70% | 433,081 |
| Mar 5, 2026 | 5.74 | 6.00 | 5.64 | 5.67 | 5.67 | -1.90% | 523,882 |
| Mar 4, 2026 | 5.65 | 5.83 | 5.50 | 5.78 | 5.78 | 4.14% | 223,382 |
| Mar 3, 2026 | 5.51 | 5.66 | 5.39 | 5.55 | 5.55 | -3.31% | 287,460 |
| Mar 2, 2026 | 5.66 | 5.82 | 5.61 | 5.74 | 5.74 | -1.20% | 175,052 |
| Feb 27, 2026 | 5.55 | 5.85 | 5.50 | 5.81 | 5.81 | 2.83% | 261,776 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.56 | 5.65 | 5.65 | -3.91% | 247,892 |
| Feb 25, 2026 | 6.00 | 6.02 | 5.81 | 5.88 | 5.88 | -1.01% | 187,677 |
| Feb 24, 2026 | 5.94 | 6.12 | 5.93 | 5.94 | 5.94 | 0.51% | 136,263 |
| Feb 23, 2026 | 6.05 | 6.12 | 5.85 | 5.91 | 5.91 | -3.11% | 330,211 |
| Feb 20, 2026 | 6.22 | 6.23 | 5.97 | 6.10 | 6.10 | -3.48% | 234,916 |
| Feb 19, 2026 | 6.31 | 6.59 | 6.24 | 6.32 | 6.32 | -0.78% | 220,593 |
| Feb 18, 2026 | 6.24 | 6.50 | 6.22 | 6.37 | 6.37 | 2.58% | 211,824 |
| Feb 17, 2026 | 6.29 | 6.32 | 6.08 | 6.21 | 6.21 | -1.90% | 211,540 |
| Feb 13, 2026 | 6.47 | 6.56 | 6.33 | 6.33 | 6.33 | -2.31% | 150,709 |
| Feb 12, 2026 | 6.82 | 6.90 | 6.30 | 6.48 | 6.48 | -3.86% | 306,573 |
| Feb 11, 2026 | 6.60 | 6.85 | 6.60 | 6.74 | 6.74 | 3.37% | 234,164 |
| Feb 10, 2026 | 6.32 | 6.62 | 6.31 | 6.52 | 6.52 | 3.49% | 393,495 |
| Feb 9, 2026 | 6.09 | 6.37 | 5.99 | 6.30 | 6.30 | 3.62% | 249,039 |
| Feb 6, 2026 | 5.82 | 6.13 | 5.82 | 6.08 | 6.08 | 4.47% | 301,124 |
| Feb 5, 2026 | 5.99 | 6.06 | 5.72 | 5.82 | 5.82 | -5.67% | 386,168 |
| Feb 4, 2026 | 5.96 | 6.25 | 5.96 | 6.17 | 6.17 | 4.75% | 472,815 |
| Feb 3, 2026 | 5.48 | 5.94 | 5.48 | 5.89 | 5.89 | 7.68% | 413,084 |
| Feb 2, 2026 | 5.27 | 5.48 | 5.20 | 5.47 | 5.47 | 4.19% | 367,497 |
| Jan 30, 2026 | 5.30 | 5.35 | 5.15 | 5.25 | 5.25 | -2.42% | 283,349 |
| Jan 29, 2026 | 5.47 | 5.50 | 5.20 | 5.38 | 5.38 | -0.74% | 256,693 |
| Jan 28, 2026 | 5.48 | 5.54 | 5.32 | 5.42 | 5.42 | -0.73% | 206,639 |
| Jan 27, 2026 | 5.51 | 5.54 | 5.42 | 5.46 | 5.46 | -1.09% | 227,975 |
| Jan 26, 2026 | 5.53 | 5.69 | 5.41 | 5.52 | 5.52 | 0.73% | 263,822 |
| Jan 23, 2026 | 5.61 | 5.61 | 5.43 | 5.48 | 5.48 | -1.97% | 185,328 |
| Jan 22, 2026 | 5.59 | 5.68 | 5.56 | 5.59 | 5.59 | 1.82% | 241,701 |
| Jan 21, 2026 | 5.32 | 5.60 | 5.32 | 5.49 | 5.49 | 4.77% | 353,425 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.12 | 5.24 | 5.24 | -4.03% | 336,576 |
| Jan 16, 2026 | 5.50 | 5.59 | 5.43 | 5.46 | 5.46 | -1.27% | 381,080 |
| Jan 15, 2026 | 5.49 | 5.57 | 5.36 | 5.53 | 5.53 | 0.73% | 379,167 |
| Jan 14, 2026 | 5.22 | 5.51 | 5.22 | 5.49 | 5.49 | 5.17% | 506,144 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.16 | 5.22 | 5.22 | -1.69% | 213,032 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.22 | 5.31 | 5.31 | -0.38% | 317,117 |
| Jan 9, 2026 | 5.28 | 5.38 | 5.11 | 5.33 | 5.33 | 2.11% | 337,918 |
| Jan 8, 2026 | 4.79 | 5.23 | 4.78 | 5.22 | 5.22 | 8.07% | 484,477 |
| Jan 7, 2026 | 4.92 | 4.99 | 4.79 | 4.83 | 4.83 | -2.23% | 360,642 |
| Jan 6, 2026 | 4.67 | 4.97 | 4.65 | 4.94 | 4.94 | 6.24% | 494,509 |
| Jan 5, 2026 | 4.50 | 4.76 | 4.50 | 4.65 | 4.65 | 3.79% | 478,421 |
| Jan 2, 2026 | 4.48 | 4.51 | 4.43 | 4.48 | 4.48 | 1.36% | 336,761 |
| Dec 31, 2025 | 4.45 | 4.49 | 4.36 | 4.42 | 4.42 | -0.90% | 420,879 |
| Dec 30, 2025 | 4.50 | 4.58 | 4.45 | 4.46 | 4.46 | -0.89% | 322,014 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.48 | 4.50 | 4.50 | -1.96% | 485,546 |
| Dec 26, 2025 | 4.58 | 4.61 | 4.55 | 4.59 | 4.59 | - | 208,935 |
| Dec 24, 2025 | 4.59 | 4.60 | 4.54 | 4.59 | 4.59 | 0.66% | 89,812 |
| Dec 23, 2025 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -0.87% | 188,431 |
| Dec 22, 2025 | 4.65 | 4.82 | 4.59 | 4.60 | 4.60 | -0.43% | 406,028 |
| Dec 19, 2025 | 4.74 | 4.81 | 4.59 | 4.62 | 4.62 | -3.35% | 495,631 |
| Dec 18, 2025 | 4.75 | 4.84 | 4.71 | 4.78 | 4.78 | 1.49% | 195,593 |
| Dec 17, 2025 | 4.67 | 4.79 | 4.63 | 4.71 | 4.71 | 0.86% | 684,053 |
| Dec 16, 2025 | 4.80 | 4.82 | 4.62 | 4.67 | 4.67 | -4.11% | 647,452 |
| Dec 15, 2025 | 5.17 | 5.17 | 4.85 | 4.87 | 4.87 | -4.70% | 470,001 |
| Dec 12, 2025 | 5.06 | 5.36 | 5.05 | 5.11 | 5.11 | 4.07% | 572,545 |
| Dec 11, 2025 | 4.83 | 4.99 | 4.83 | 4.91 | 4.91 | 1.03% | 325,305 |
| Dec 10, 2025 | 4.67 | 4.88 | 4.60 | 4.86 | 4.86 | 4.07% | 881,962 |
| Dec 9, 2025 | 4.58 | 4.71 | 4.51 | 4.67 | 4.67 | 4.01% | 399,999 |
| Dec 8, 2025 | 4.74 | 4.76 | 4.46 | 4.49 | 4.49 | -5.07% | 250,286 |
| Dec 5, 2025 | 4.69 | 4.94 | 4.69 | 4.73 | 4.73 | -1.05% | 194,884 |
| Dec 4, 2025 | 4.85 | 4.92 | 4.65 | 4.78 | 4.78 | -2.05% | 282,186 |
| Dec 3, 2025 | 4.68 | 4.93 | 4.68 | 4.88 | 4.88 | 4.95% | 378,291 |
| Dec 2, 2025 | 4.88 | 4.95 | 4.64 | 4.65 | 4.65 | -4.52% | 278,613 |
| Dec 1, 2025 | 5.03 | 5.16 | 4.85 | 4.87 | 4.87 | -3.94% | 321,088 |
| Nov 28, 2025 | 5.10 | 5.17 | 5.03 | 5.07 | 5.07 | -0.59% | 143,748 |
| Nov 26, 2025 | 4.88 | 5.16 | 4.85 | 5.10 | 5.10 | 3.66% | 373,426 |
| Nov 25, 2025 | 4.60 | 5.00 | 4.60 | 4.92 | 4.92 | 5.58% | 741,109 |
| Nov 24, 2025 | 4.51 | 4.71 | 4.50 | 4.66 | 4.66 | 2.64% | 347,216 |
| Nov 21, 2025 | 4.29 | 4.60 | 4.29 | 4.54 | 4.54 | 4.85% | 242,662 |
| Nov 20, 2025 | 4.43 | 4.52 | 4.29 | 4.33 | 4.28 | -1.14% | 207,030 |
| Nov 19, 2025 | 4.42 | 4.51 | 4.35 | 4.38 | 4.33 | -0.90% | 248,951 |
| Nov 18, 2025 | 4.49 | 4.53 | 4.40 | 4.42 | 4.37 | -1.56% | 212,266 |
| Nov 17, 2025 | 4.72 | 4.72 | 4.48 | 4.49 | 4.44 | -5.07% | 245,899 |
| Nov 14, 2025 | 4.73 | 4.78 | 4.63 | 4.73 | 4.68 | -1.87% | 228,253 |
| Nov 13, 2025 | 4.78 | 4.92 | 4.78 | 4.82 | 4.76 | -0.41% | 278,337 |
| Nov 12, 2025 | 4.83 | 4.94 | 4.81 | 4.84 | 4.78 | 1.04% | 247,510 |
| Nov 11, 2025 | 4.61 | 4.86 | 4.59 | 4.79 | 4.73 | 3.46% | 388,945 |
| Nov 10, 2025 | 4.53 | 4.73 | 4.44 | 4.63 | 4.58 | 5.23% | 530,994 |
| Nov 7, 2025 | 4.10 | 4.49 | 4.08 | 4.40 | 4.35 | -6.78% | 714,591 |
| Nov 6, 2025 | 4.75 | 4.79 | 4.66 | 4.72 | 4.67 | -0.21% | 304,567 |
| Nov 5, 2025 | 4.67 | 4.78 | 4.64 | 4.73 | 4.68 | 1.50% | 210,274 |
| Nov 4, 2025 | 4.65 | 4.77 | 4.61 | 4.66 | 4.61 | -1.27% | 315,526 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.70 | 4.72 | 4.67 | -4.07% | 366,917 |
| Oct 31, 2025 | 4.82 | 4.96 | 4.79 | 4.92 | 4.86 | 2.50% | 199,239 |
| Oct 30, 2025 | 4.85 | 4.89 | 4.80 | 4.80 | 4.74 | -2.24% | 267,262 |
| Oct 29, 2025 | 5.02 | 5.26 | 4.88 | 4.91 | 4.85 | -3.35% | 301,470 |
| Oct 28, 2025 | 4.92 | 5.31 | 4.90 | 5.08 | 5.02 | 2.63% | 336,215 |
| Oct 27, 2025 | 4.98 | 5.09 | 4.94 | 4.95 | 4.89 | - | 309,087 |
| Oct 24, 2025 | 4.90 | 4.96 | 4.85 | 4.95 | 4.89 | 2.48% | 260,524 |
| Oct 23, 2025 | 4.78 | 4.92 | 4.75 | 4.83 | 4.77 | 1.90% | 250,728 |
| Oct 22, 2025 | 4.75 | 4.82 | 4.70 | 4.74 | 4.69 | -1.04% | 212,940 |
| Oct 21, 2025 | 4.77 | 4.88 | 4.74 | 4.79 | 4.73 | 0.63% | 218,615 |
| Oct 20, 2025 | 4.86 | 4.90 | 4.73 | 4.76 | 4.71 | -1.04% | 262,316 |
| Oct 17, 2025 | 4.96 | 5.01 | 4.80 | 4.81 | 4.75 | -3.80% | 346,230 |
| Oct 16, 2025 | 5.23 | 5.23 | 4.91 | 5.00 | 4.94 | -4.03% | 447,391 |
| Oct 15, 2025 | 5.39 | 5.48 | 5.17 | 5.21 | 5.15 | -2.43% | 191,405 |
| Oct 14, 2025 | 5.13 | 5.40 | 5.13 | 5.34 | 5.28 | 1.71% | 241,631 |
| Oct 13, 2025 | 5.32 | 5.33 | 5.15 | 5.25 | 5.19 | 2.34% | 300,017 |