Kronos Worldwide Inc (KRO) Historical Stock Data
9.81 ↑0.06 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRO is down -0.59% a day on average. There have been 10 days where Kronos Worldwide Inc closed green and 20 days where KRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.67 | 9.81 | ↑$0.14 (1.45%) | 9.65 | 9.87 | 284.27K |
| 2024-12-19 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.68 | 9.87 | 214.59K |
| 2024-12-18 | 10.01 | 9.77 | ↓$0.24 (-2.40%) | 9.54 | 10.10 | 249.48K |
| 2024-12-17 | 10.11 | 9.96 | ↓$0.15 (-1.48%) | 9.90 | 10.27 | 216.29K |
| 2024-12-16 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.17 | 10.37 | 226.05K |
| 2024-12-13 | 10.36 | 10.27 | ↓$0.09 (-0.87%) | 10.19 | 10.41 | 152.72K |
| 2024-12-12 | 10.31 | 10.39 | ↑$0.08 (0.78%) | 10.27 | 10.63 | 278.06K |
| 2024-12-11 | 10.58 | 10.41 | ↓$0.17 (-1.61%) | 10.26 | 10.58 | 706.86K |
| 2024-12-10 | 10.35 | 10.46 | ↑$0.11 (1.06%) | 10.13 | 10.50 | 286.33K |
| 2024-12-09 | 10.47 | 10.39 | ↓$0.08 (-0.76%) | 10.38 | 10.71 | 214.57K |
| 2024-12-06 | 10.27 | 10.36 | ↑$0.09 (0.88%) | 10.09 | 10.38 | 159.40K |
| 2024-12-05 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 10.21 | 10.35 | 214.33K |
| 2024-12-04 | 10.40 | 10.26 | ↓$0.14 (-1.35%) | 10.19 | 10.43 | 161.62K |
| 2024-12-03 | 10.51 | 10.37 | ↓$0.14 (-1.33%) | 10.13 | 10.52 | 218.51K |
| 2024-12-02 | 11.06 | 10.55 | ↓$0.51 (-4.61%) | 10.53 | 11.26 | 319.51K |
| 2024-11-29 | 11.53 | 11.31 | ↓$0.22 (-1.91%) | 11.28 | 11.53 | 77.72K |
| 2024-11-27 | 11.50 | 11.46 | ↓$0.04 (-0.35%) | 11.43 | 11.70 | 176.77K |
| 2024-11-26 | 11.57 | 11.49 | ↓$0.08 (-0.69%) | 11.47 | 11.62 | 152.70K |
| 2024-11-25 | 11.76 | 11.68 | ↓$0.08 (-0.68%) | 11.68 | 11.97 | 114.49K |
| 2024-11-22 | 11.65 | 11.68 | ↑$0.03 (0.26%) | 11.56 | 11.78 | 149.52K |
| 2024-11-21 | 11.35 | 11.61 | ↑$0.26 (2.29%) | 11.28 | 11.70 | 133.66K |
| 2024-11-20 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.12 | 11.36 | 112.90K |
| 2024-11-19 | 11.12 | 11.26 | ↑$0.14 (1.26%) | 11.10 | 11.30 | 153.83K |
| 2024-11-18 | 11.36 | 11.32 | ↓$0.04 (-0.35%) | 11.21 | 11.61 | 218.61K |
| 2024-11-15 | 11.44 | 11.36 | ↓$0.08 (-0.70%) | 11.32 | 11.54 | 142.38K |
| 2024-11-14 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.20 | 11.45 | 173.92K |
| 2024-11-13 | 11.42 | 11.40 | ↓$0.02 (-0.18%) | 11.31 | 11.62 | 192.56K |
| 2024-11-12 | 11.63 | 11.42 | ↓$0.21 (-1.81%) | 11.16 | 11.63 | 174.05K |
| 2024-11-11 | 12.18 | 11.67 | ↓$0.51 (-4.19%) | 11.45 | 12.21 | 239.65K |
| 2024-11-08 | 12.31 | 12.18 | ↓$0.13 (-1.06%) | 11.90 | 12.32 | 225.42K |
Create an account or log in to view more rows.
$KRO what caused the sell off in an otherwise good tech market today?
$KRO wow! I sold too early
$KRO gap it slap it ask it !
$KRO lfg!!! So much movement ! Buy n hodl!
$KRO back to business
$KRO today feels different to the moon
$KRO has just been halted from trading.
$KRO Holding Pattern
$KRO ugh oh
we heatin back up
$KRO let’s go baby!