NYSE : KRO
Kronos Worldwide, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 7.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 863.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kronos Worldwide, Inc. (KRO) closed at 7.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.59 | 7.77 | 7.43 | 7.64 | 137,723 | +1.87% |
| 2026-10-30 | 7.64 | 7.64 | 7.36 | 7.5 | 298,927 | +0.67% |
| 2026-10-29 | 7.63 | 7.735 | 7.38 | 7.45 | 364,559 | -3.25% |
| 2026-10-28 | 7.72 | 7.778 | 7.56 | 7.7 | 216,076 | -0.39% |
| 2026-10-27 | 7.74 | 7.83 | 7.65 | 7.73 | 242,430 | +1.58% |
| 2026-10-26 | 7.79 | 8 | 7.58 | 7.61 | 364,679 | -2.69% |
| 2026-10-23 | 7.6 | 7.83 | 7.5 | 7.82 | 257,139 | +2.36% |
| 2026-10-22 | 7.42 | 7.68 | 7.39 | 7.64 | 434,234 | +2.14% |
| 2026-10-21 | 7.55 | 7.55 | 7.335 | 7.48 | 432,604 | -0.93% |
| 2026-10-20 | 7.32 | 7.57 | 7.26 | 7.55 | 287,441 | +3.14% |
| 2026-10-19 | 7.47 | 7.54 | 7.25 | 7.32 | 408,104 | -1.48% |
| 2026-10-16 | 7.41 | 7.58 | 7.34 | 7.43 | 274,307 | +0.41% |
| 2026-10-15 | 7.28 | 7.55 | 7.11 | 7.4 | 454,884 | +1.09% |
| 2026-10-14 | 7.37 | 7.42 | 7.265 | 7.32 | 318,550 | -1.88% |
| 2026-10-13 | 7.549 | 7.57 | 7.315 | 7.46 | 596,677 | +0.13% |
| 2026-10-12 | 7.58 | 7.64 | 7.41 | 7.45 | 305,724 | -2.10% |
| 2026-10-09 | 7.84 | 7.84 | 7.59 | 7.61 | 194,110 | -2.69% |
| 2026-10-08 | 7.77 | 7.88 | 7.71 | 7.82 | 344,892 | +0.51% |
| 2026-10-07 | 7.83 | 7.86 | 7.75 | 7.78 | 213,840 | -1.02% |
| 2026-10-06 | 8.03 | 8.06 | 7.85 | 7.86 | 166,871 | -1.01% |
| 2026-10-05 | 7.82 | 8.08 | 7.645 | 7.94 | 299,810 | +2.06% |
| 2026-10-02 | 7.69 | 7.84 | 7.65 | 7.78 | 328,891 | +1.97% |
| 2026-10-01 | 7.61 | 7.74 | 7.43 | 7.63 | 289,959 | -0.26% |
| 2026-09-30 | 7.93 | 7.935 | 7.6 | 7.65 | 421,698 | -3.41% |
| 2026-09-29 | 8.22 | 8.22 | 7.8 | 7.92 | 367,384 | -2.58% |
| 2026-09-28 | 8.15 | 8.33 | 8.07 | 8.13 | 321,806 | -1.45% |
| 2026-09-25 | 8.18 | 8.38 | 8.13 | 8.25 | 295,325 | +1.85% |
| 2026-09-24 | 8.37 | 8.44 | 8.07 | 8.1 | 406,376 | -3.91% |
| 2026-09-23 | 8.575 | 8.575 | 8.36 | 8.43 | 270,019 | -1.75% |
| 2026-09-22 | 8.15 | 8.66 | 8.15 | 8.58 | 1,057,870 | +6.32% |
| 2026-09-21 | 8.07 | 8.195 | 7.98 | 8.07 | 219,137 | +0.75% |
| 2026-09-18 | 8.13 | 8.13 | 7.96 | 8.01 | 340,379 | -2.55% |
| 2026-09-17 | 8.23 | 8.365 | 8.16 | 8.22 | 392,113 | +1.11% |
| 2026-09-16 | 8.23 | 8.44 | 8.06 | 8.13 | 383,410 | -0.61% |
| 2026-09-15 | 8.06 | 8.4 | 7.95 | 8.18 | 370,746 | +1.61% |
| 2026-09-14 | 8.22 | 8.22 | 7.91 | 8.05 | 422,720 | -1.11% |
| 2026-09-11 | 8.32 | 8.33 | 8.07 | 8.14 | 480,670 | +0.49% |
| 2026-09-10 | 8.59 | 8.59 | 8.09 | 8.1 | 651,118 | -4.26% |
| 2026-09-09 | 8.64 | 8.785 | 8.385 | 8.46 | 403,500 | -1.97% |
| 2026-09-08 | 8.43 | 8.78 | 8.43 | 8.63 | 333,909 | +2.37% |
| 2026-09-04 | 8.32 | 8.6 | 8.26 | 8.43 | 241,203 | -0.24% |
| 2026-09-03 | 8.77 | 8.859 | 8.351 | 8.45 | 259,729 | -2.76% |
| 2026-09-02 | 8.49 | 8.91 | 8.49 | 8.74 | 303,440 | +4.05% |
| 2026-09-01 | 8.73 | 8.74 | 8.24 | 8.4 | 633,895 | -4.76% |
| 2026-08-31 | 8.99 | 9.002 | 8.63 | 8.82 | 283,978 | +0.23% |
| 2026-08-28 | 8.88 | 9.08 | 8.75 | 8.8 | 248,305 | +0.46% |
| 2026-08-27 | 8.72 | 8.82 | 8.6 | 8.76 | 264,216 | -0.34% |
| 2026-08-26 | 8.79 | 9 | 8.64 | 8.79 | 285,511 | -1.35% |
| 2026-08-25 | 8.8 | 9.17 | 8.61 | 8.91 | 460,987 | +2.30% |
| 2026-08-24 | 8.13 | 8.83 | 8.04 | 8.71 | 432,477 | +6.22% |
| 2026-08-21 | 8.2 | 8.28 | 8.14 | 8.2 | 225,780 | +0.86% |
| 2026-08-20 | 8.03 | 8.23 | 7.95 | 8.13 | 204,063 | -0.12% |
| 2026-08-19 | 8.08 | 8.36 | 8.05 | 8.14 | 257,042 | +2.65% |
| 2026-08-18 | 8.1 | 8.18 | 7.8 | 7.93 | 360,989 | -1.98% |
| 2026-08-17 | 8.4 | 8.52 | 8.06 | 8.09 | 313,217 | -4.49% |
| 2026-08-14 | 8.76 | 8.898 | 8.335 | 8.47 | 357,118 | -2.08% |
| 2026-08-13 | 7.95 | 8.66 | 7.752 | 8.65 | 566,773 | +10.05% |
| 2026-08-12 | 8.3 | 8.41 | 7.77 | 7.86 | 458,497 | -6.09% |
| 2026-08-11 | 8.6 | 8.86 | 8.36 | 8.37 | 407,886 | -1.41% |
| 2026-08-10 | 8.5 | 8.73 | 8.39 | 8.49 | 593,353 | -1.16% |
| 2026-08-07 | 8.3 | 8.65 | 7.75 | 8.59 | 836,297 | +4.37% |
| 2026-08-06 | 7.1 | 8.716 | 7.1 | 8.23 | 2,196,211 | +32.53% |
| 2026-08-05 | 6.19 | 6.3 | 5.81 | 6.21 | 427,326 | -0.48% |
| 2026-08-04 | 6.21 | 6.3 | 6.029 | 6.24 | 243,272 | +1.46% |
| 2026-08-03 | 6.01 | 6.2 | 6.01 | 6.15 | 269,134 | +2.16% |
| 2026-07-31 | 6.2 | 6.2 | 5.902 | 6.02 | 347,492 | -3.37% |
| 2026-07-30 | 6.29 | 6.33 | 6.12 | 6.23 | 260,824 | +0.65% |
| 2026-07-29 | 6.25 | 6.31 | 5.985 | 6.19 | 270,584 | +0.00% |
| 2026-07-28 | 6.1 | 6.33 | 6.08 | 6.19 | 332,358 | +0.98% |
| 2026-07-27 | 6.65 | 6.65 | 5.97 | 6.13 | 414,783 | -7.26% |
| 2026-07-24 | 6.66 | 6.66 | 6.52 | 6.61 | 308,954 | -0.45% |
| 2026-07-23 | 7.04 | 7.15 | 6.52 | 6.64 | 405,961 | -6.48% |
| 2026-07-22 | 6.85 | 7.281 | 6.85 | 7.1 | 576,896 | +5.50% |
| 2026-07-21 | 6.58 | 6.79 | 6.46 | 6.73 | 318,969 | +3.38% |
| 2026-07-20 | 6.585 | 6.625 | 6.43 | 6.51 | 268,500 | -1.06% |
| 2026-07-17 | 6.65 | 6.79 | 6.48 | 6.58 | 409,736 | -1.50% |
| 2026-07-16 | 6.64 | 7.04 | 6.58 | 6.68 | 1,245,072 | -0.45% |
| 2026-07-15 | 6.45 | 6.74 | 6.32 | 6.71 | 320,289 | +4.68% |
| 2026-07-14 | 6.6 | 6.7 | 6.37 | 6.41 | 310,754 | -0.77% |
| 2026-07-13 | 5.93 | 6.585 | 5.93 | 6.46 | 830,969 | +9.68% |
| 2026-07-10 | 5.89 | 5.98 | 5.85 | 5.89 | 184,458 | -0.17% |
| 2026-07-09 | 5.96 | 6.13 | 5.87 | 5.9 | 233,496 | +0.34% |
| 2026-07-08 | 5.96 | 5.997 | 5.81 | 5.88 | 179,151 | -1.51% |
| 2026-07-07 | 5.81 | 6 | 5.77 | 5.97 | 216,964 | +2.23% |
| 2026-07-06 | 6.04 | 6.05 | 5.82 | 5.84 | 235,692 | -2.18% |
| 2026-07-02 | 6.16 | 6.29 | 5.97 | 5.97 | 258,151 | -2.61% |
| 2026-07-01 | 6.28 | 6.33 | 6.11 | 6.13 | 223,490 | -3.16% |
| 2026-06-30 | 6.4 | 6.5 | 6.3 | 6.33 | 226,262 | +0.00% |
| 2026-06-29 | 6.49 | 6.49 | 6.225 | 6.33 | 281,394 | -3.06% |
| 2026-06-26 | 6.67 | 6.68 | 6.42 | 6.53 | 499,121 | -1.51% |
| 2026-06-25 | 6.56 | 6.67 | 6.395 | 6.63 | 269,678 | +1.07% |
| 2026-06-24 | 6.52 | 6.59 | 6.26 | 6.56 | 364,805 | +0.92% |
| 2026-06-23 | 6.66 | 6.81 | 6.49 | 6.5 | 338,351 | -4.41% |
| 2026-06-22 | 6.78 | 6.875 | 6.63 | 6.8 | 342,034 | -0.58% |
| 2026-06-18 | 7.01 | 7.125 | 6.79 | 6.84 | 555,980 | -1.58% |
| 2026-06-17 | 6.96 | 7.35 | 6.87 | 6.95 | 375,797 | -0.29% |
| 2026-06-16 | 7.09 | 7.58 | 6.95 | 6.97 | 328,208 | +0.00% |
| 2026-06-15 | 7.1 | 7.2 | 6.935 | 6.97 | 198,489 | -0.99% |
| 2026-06-12 | 6.83 | 7.25 | 6.82 | 7.04 | 172,129 | +3.23% |
| 2026-06-11 | 6.66 | 6.93 | 6.65 | 6.82 | 197,953 | +4.92% |
| 2026-06-10 | 6.55 | 6.67 | 6.49 | 6.5 | 215,379 | -0.46% |
| 2026-06-09 | 6.55 | 6.695 | 6.42 | 6.53 | 252,616 | +0.31% |
| 2026-06-08 | 6.54 | 6.575 | 6.41 | 6.51 | 262,355 | +1.24% |
| 2026-06-05 | 6.84 | 6.84 | 6.38 | 6.43 | 228,732 | -6.27% |
| 2026-06-04 | 7.04 | 7.04 | 6.78 | 6.86 | 229,238 | -2.28% |
| 2026-06-03 | 7.15 | 7.16 | 7.015 | 7.07 | 177,149 | -2.21% |
| 2026-06-02 | 6.96 | 7.32 | 6.96 | 7.23 | 247,927 | +3.43% |
| 2026-06-01 | 7.16 | 7.205 | 6.9 | 6.99 | 195,123 | -2.78% |
| 2026-05-29 | 7.42 | 7.44 | 7.16 | 7.19 | 236,843 | -3.88% |
| 2026-05-28 | 7.18 | 7.55 | 7.17 | 7.48 | 233,687 | +2.89% |
| 2026-05-27 | 6.95 | 7.32 | 6.87 | 7.27 | 373,848 | +5.52% |
| 2026-05-26 | 6.81 | 6.965 | 6.765 | 6.89 | 275,733 | +2.23% |
| 2026-05-22 | 6.87 | 6.96 | 6.73 | 6.74 | 182,418 | -0.88% |
| 2026-05-21 | 6.76 | 6.88 | 6.625 | 6.8 | 265,074 | +0.00% |
| 2026-05-20 | 6.74 | 6.94 | 6.68 | 6.8 | 187,732 | +1.34% |
| 2026-05-19 | 6.84 | 6.88 | 6.58 | 6.71 | 403,021 | -2.47% |
| 2026-05-18 | 6.73 | 7.05 | 6.6 | 6.88 | 351,025 | +1.93% |
| 2026-05-15 | 7.1 | 7.16 | 6.725 | 6.75 | 343,878 | -7.66% |
| 2026-05-14 | 7.35 | 7.46 | 7.22 | 7.31 | 355,230 | +1.25% |
| 2026-05-13 | 7.05 | 7.34 | 7.03 | 7.22 | 253,784 | +3.29% |