Kronos Worldwide Inc Common Stock (KRO)
7.4200
+0.0400 (0.54%)
NYSE · Last Trade: Apr 2nd, 9:05 PM EDT
Historical Prices For Kronos Worldwide Inc Common Stock (KRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.29 | 7.45 | 7.25 | 7.42 | 181,765 | 7.42 |
| 4/01/2025 | 7.42 | 7.47 | 7.34 | 7.38 | 136,418 | 7.38 |
| 3/31/2025 | 7.49 | 7.63 | 7.39 | 7.48 | 157,454 | 7.48 |
| 3/28/2025 | 7.78 | 7.81 | 7.52 | 7.59 | 131,188 | 7.59 |
| 3/27/2025 | 7.70 | 7.82 | 7.60 | 7.79 | 144,367 | 7.79 |
| 3/26/2025 | 7.69 | 7.83 | 7.61 | 7.70 | 138,432 | 7.70 |
| 3/25/2025 | 7.87 | 7.94 | 7.62 | 7.66 | 223,191 | 7.66 |
| 3/24/2025 | 7.77 | 7.89 | 7.77 | 7.82 | 164,169 | 7.82 |
| 3/21/2025 | 7.76 | 7.78 | 7.61 | 7.71 | 281,137 | 7.71 |
| 3/20/2025 | 7.86 | 7.96 | 7.83 | 7.88 | 155,331 | 7.88 |
| 3/19/2025 | 7.84 | 8.03 | 7.84 | 7.97 | 162,258 | 7.97 |
| 3/18/2025 | 7.81 | 7.89 | 7.71 | 7.83 | 205,376 | 7.83 |
| 3/17/2025 | 7.80 | 8.04 | 7.79 | 7.80 | 207,873 | 7.80 |
| 3/14/2025 | 7.75 | 7.99 | 7.75 | 7.85 | 249,421 | 7.85 |
| 3/13/2025 | 7.58 | 7.73 | 7.51 | 7.64 | 186,928 | 7.64 |
| 3/12/2025 | 7.63 | 7.63 | 7.26 | 7.56 | 308,051 | 7.56 |
| 3/11/2025 | 7.33 | 7.70 | 7.17 | 7.61 | 415,523 | 7.61 |
| 3/10/2025 | 7.74 | 7.96 | 7.35 | 7.38 | 307,078 | 7.33 |
| 3/07/2025 | 7.73 | 7.90 | 7.33 | 7.86 | 342,971 | 7.81 |
| 3/06/2025 | 8.57 | 8.60 | 8.36 | 8.55 | 118,264 | 8.49 |
| 3/05/2025 | 8.29 | 8.63 | 8.29 | 8.57 | 154,816 | 8.51 |
| 3/04/2025 | 8.36 | 8.45 | 8.24 | 8.26 | 191,977 | 8.20 |
| 3/03/2025 | 8.83 | 8.93 | 8.41 | 8.43 | 198,970 | 8.37 |
| 2/28/2025 | 8.74 | 8.87 | 8.67 | 8.75 | 158,923 | 8.69 |
| 2/27/2025 | 8.84 | 8.95 | 8.74 | 8.74 | 172,461 | 8.68 |
| 2/26/2025 | 8.83 | 8.95 | 8.77 | 8.92 | 152,613 | 8.86 |
| 2/25/2025 | 8.75 | 8.98 | 8.75 | 8.81 | 146,756 | 8.75 |
| 2/24/2025 | 8.78 | 8.84 | 8.67 | 8.70 | 122,920 | 8.64 |
| 2/21/2025 | 9.03 | 9.03 | 8.68 | 8.76 | 123,497 | 8.70 |
| 2/20/2025 | 8.95 | 9.00 | 8.85 | 8.93 | 133,997 | 8.87 |
| 2/19/2025 | 9.01 | 9.07 | 8.90 | 8.96 | 152,239 | 8.90 |
| 2/18/2025 | 9.18 | 9.23 | 9.12 | 9.15 | 92,312 | 9.09 |
| 2/14/2025 | 9.35 | 9.50 | 9.09 | 9.15 | 86,374 | 9.09 |
| 2/13/2025 | 9.30 | 9.35 | 9.21 | 9.29 | 102,921 | 9.23 |
| 2/12/2025 | 9.31 | 9.39 | 9.18 | 9.25 | 92,828 | 9.19 |
| 2/11/2025 | 9.43 | 9.63 | 9.40 | 9.49 | 175,243 | 9.43 |
| 2/10/2025 | 9.51 | 9.57 | 9.37 | 9.44 | 135,497 | 9.38 |
| 2/07/2025 | 9.63 | 9.63 | 9.32 | 9.45 | 104,787 | 9.39 |
| 2/06/2025 | 9.52 | 9.85 | 9.52 | 9.66 | 148,777 | 9.59 |
| 2/05/2025 | 9.52 | 9.59 | 9.43 | 9.51 | 88,320 | 9.45 |
| 2/04/2025 | 9.42 | 9.63 | 9.42 | 9.56 | 121,942 | 9.50 |
| 2/03/2025 | 9.39 | 9.55 | 9.21 | 9.43 | 164,345 | 9.37 |
| 1/31/2025 | 9.66 | 9.70 | 9.49 | 9.59 | 147,501 | 9.53 |
| 1/30/2025 | 9.77 | 9.92 | 9.68 | 9.74 | 85,056 | 9.67 |
| 1/29/2025 | 9.64 | 9.78 | 9.58 | 9.74 | 122,011 | 9.67 |
| 1/28/2025 | 9.90 | 10.03 | 9.64 | 9.73 | 184,808 | 9.66 |
| 1/27/2025 | 9.96 | 10.12 | 9.89 | 9.95 | 158,748 | 9.88 |
| 1/24/2025 | 10.04 | 10.04 | 9.84 | 9.92 | 155,833 | 9.85 |
| 1/23/2025 | 9.41 | 10.07 | 9.41 | 10.03 | 338,932 | 9.96 |
| 1/22/2025 | 9.74 | 9.74 | 9.47 | 9.48 | 120,296 | 9.42 |
| 1/21/2025 | 9.65 | 9.79 | 9.62 | 9.73 | 156,591 | 9.66 |
| 1/17/2025 | 9.64 | 9.66 | 9.51 | 9.53 | 106,208 | 9.47 |
| 1/16/2025 | 9.44 | 9.53 | 9.37 | 9.51 | 97,350 | 9.45 |
| 1/15/2025 | 9.40 | 9.53 | 9.32 | 9.48 | 210,538 | 9.42 |
| 1/14/2025 | 9.14 | 9.29 | 9.10 | 9.14 | 441,781 | 9.08 |
| 1/13/2025 | 8.81 | 9.12 | 8.78 | 9.10 | 135,973 | 9.04 |
| 1/10/2025 | 9.00 | 9.05 | 8.81 | 8.92 | 148,234 | 8.86 |
| 1/08/2025 | 9.32 | 9.32 | 9.00 | 9.09 | 197,556 | 9.03 |
| 1/07/2025 | 9.31 | 9.41 | 9.15 | 9.35 | 171,674 | 9.29 |
| 1/06/2025 | 9.43 | 9.56 | 9.21 | 9.31 | 193,677 | 9.25 |
| 1/03/2025 | 9.50 | 9.52 | 9.32 | 9.34 | 106,916 | 9.28 |