Kronos Worldwide Inc (KRO) Historical Stock Data
7.55 ↑0.27 (3.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRO is up 0.28% a day on average. There have been 16 days where Kronos Worldwide Inc closed green and 14 days where KRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.60 | 7.55 | ↓$0.05 (-0.66%) | 7.54 | 7.90 | 215.56K |
| 2025-05-09 | 7.28 | 7.28 | ↑$0.00 (0.00%) | 7.20 | 7.35 | 211.91K |
| 2025-05-08 | 7.48 | 7.22 | ↓$0.26 (-3.48%) | 7.01 | 7.87 | 435.73K |
| 2025-05-07 | 7.48 | 7.34 | ↓$0.14 (-1.87%) | 7.04 | 7.49 | 320.83K |
| 2025-05-06 | 7.33 | 7.45 | ↑$0.12 (1.64%) | 7.26 | 7.49 | 178.15K |
| 2025-05-05 | 7.47 | 7.40 | ↓$0.07 (-0.94%) | 7.34 | 7.56 | 165.87K |
| 2025-05-02 | 7.55 | 7.56 | ↑$0.01 (0.13%) | 7.49 | 7.69 | 157.03K |
| 2025-05-01 | 7.66 | 7.43 | ↓$0.23 (-3.00%) | 7.36 | 7.67 | 272.44K |
| 2025-04-30 | 7.66 | 7.71 | ↑$0.05 (0.65%) | 7.49 | 7.72 | 218.54K |
| 2025-04-29 | 7.59 | 7.75 | ↑$0.16 (2.11%) | 7.58 | 7.78 | 176.41K |
| 2025-04-28 | 7.66 | 7.59 | ↓$0.07 (-0.91%) | 7.50 | 7.71 | 146.41K |
| 2025-04-25 | 7.60 | 7.68 | ↑$0.08 (1.05%) | 7.55 | 7.73 | 274.71K |
| 2025-04-24 | 7.40 | 7.71 | ↑$0.31 (4.19%) | 7.36 | 7.72 | 191.09K |
| 2025-04-23 | 7.53 | 7.37 | ↓$0.16 (-2.12%) | 7.35 | 7.60 | 252.43K |
| 2025-04-22 | 7.19 | 7.34 | ↑$0.15 (2.09%) | 7.09 | 7.49 | 416.94K |
| 2025-04-21 | 6.84 | 7.08 | ↑$0.24 (3.51%) | 6.78 | 7.11 | 1.01M |
| 2025-04-17 | 6.86 | 6.88 | ↑$0.02 (0.29%) | 6.84 | 7.05 | 223.33K |
| 2025-04-16 | 6.90 | 6.86 | ↓$0.04 (-0.58%) | 6.67 | 7.04 | 164.71K |
| 2025-04-15 | 7.06 | 6.91 | ↓$0.15 (-2.12%) | 6.80 | 7.09 | 269.96K |
| 2025-04-14 | 6.93 | 7.11 | ↑$0.18 (2.60%) | 6.81 | 7.22 | 858.30K |
| 2025-04-11 | 6.63 | 6.84 | ↑$0.21 (3.17%) | 6.46 | 6.89 | 188.03K |
| 2025-04-10 | 6.97 | 6.68 | ↓$0.29 (-4.16%) | 6.54 | 6.97 | 205.84K |
| 2025-04-09 | 6.22 | 7.11 | ↑$0.89 (14.31%) | 6.22 | 7.39 | 369.07K |
| 2025-04-08 | 6.76 | 6.25 | ↓$0.51 (-7.54%) | 6.19 | 6.76 | 269.78K |
| 2025-04-07 | 6.49 | 6.56 | ↑$0.07 (1.08%) | 6.23 | 6.91 | 300.94K |
| 2025-04-04 | 6.69 | 6.69 | ↑$0.00 (0.00%) | 6.43 | 6.76 | 296.02K |
| 2025-04-03 | 7.14 | 6.98 | ↓$0.16 (-2.24%) | 6.87 | 7.14 | 220.89K |
| 2025-04-02 | 7.29 | 7.42 | ↑$0.13 (1.78%) | 7.25 | 7.45 | 181.77K |
| 2025-04-01 | 7.42 | 7.38 | ↓$0.04 (-0.54%) | 7.34 | 7.47 | 136.42K |
| 2025-03-31 | 7.49 | 7.48 | ↓$0.01 (-0.13%) | 7.39 | 7.63 | 157.45K |
Create an account or log in to view more rows.
$KRO Pack it up boys.
$KRO Not another do nothing day
$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