Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc Common Stock (NY:KRO)

5.580 +0.530 (+10.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 11, 2025 4.960 5.110 4.825 5.050 684,941 +0.19(+3.91%)
Aug 08, 2025 5.030 5.130 4.805 4.860 305,384 -0.13(-2.61%)
Aug 07, 2025 5.140 5.215 4.699 4.990 870,666 -0.43(-7.93%)
Aug 06, 2025 5.500 5.555 5.310 5.420 211,769 -0.08(-1.45%)
Aug 05, 2025 5.490 5.540 5.360 5.500 188,701 +0.08(+1.48%)
Aug 04, 2025 5.240 5.480 5.200 5.420 419,023 +0.22(+4.23%)
Aug 01, 2025 5.270 5.320 5.110 5.200 301,819 -0.15(-2.80%)
Jul 31, 2025 5.690 5.690 5.260 5.350 553,740 -0.38(-6.63%)
Jul 30, 2025 6.000 6.020 5.690 5.730 272,437 -0.29(-4.82%)
Jul 29, 2025 6.110 6.110 6.010 6.020 169,213 -0.08(-1.31%)
Jul 28, 2025 6.140 6.160 6.000 6.100 272,231 -0.04(-0.65%)
Jul 25, 2025 6.080 6.180 6.030 6.140 222,847 +0.06(+0.99%)
Jul 24, 2025 6.210 6.280 6.040 6.080 243,876 -0.22(-3.49%)
Jul 23, 2025 6.270 6.360 6.180 6.300 213,450 +0.10(+1.61%)
Jul 22, 2025 6.090 6.290 6.050 6.200 320,256 +0.15(+2.48%)
Jul 21, 2025 6.280 6.310 6.040 6.050 322,414 -0.19(-3.04%)
Jul 18, 2025 6.510 6.510 6.110 6.240 331,667 -0.22(-3.41%)
Jul 17, 2025 6.310 6.520 6.310 6.460 180,337 +0.11(+1.73%)
Jul 16, 2025 6.230 6.400 6.150 6.350 211,839 +0.15(+2.42%)
Jul 15, 2025 6.460 6.510 6.200 6.200 199,643 -0.23(-3.58%)
Jul 14, 2025 6.430 6.460 6.300 6.430 153,142 -0.04(-0.62%)
Jul 11, 2025 6.540 6.545 6.420 6.470 137,025 -0.14(-2.12%)
Jul 10, 2025 6.670 6.790 6.585 6.610 182,539 -0.05(-0.75%)
Jul 09, 2025 6.500 6.730 6.430 6.660 297,478 +0.18(+2.78%)
Jul 08, 2025 6.370 6.670 6.330 6.480 172,809 +0.15(+2.37%)
Jul 07, 2025 6.470 6.570 6.320 6.330 222,206 -0.21(-3.21%)
Jul 03, 2025 6.630 6.640 6.520 6.540 104,124 -0.04(-0.61%)
Jul 02, 2025 6.490 6.610 6.400 6.580 199,758 +0.15(+2.33%)
Jul 01, 2025 6.200 6.550 6.155 6.430 269,306 +0.23(+3.71%)
Jun 30, 2025 6.270 6.315 6.080 6.200 176,989 -0.07(-1.12%)
Jun 27, 2025 6.390 6.390 6.210 6.270 318,493 -0.10(-1.57%)
Jun 26, 2025 6.320 6.530 6.275 6.370 334,284 +0.11(+1.76%)
Jun 25, 2025 6.250 6.330 6.175 6.260 162,889 -0.03(-0.48%)
Jun 24, 2025 6.110 6.360 6.110 6.290 254,457 +0.24(+3.97%)
Jun 23, 2025 5.950 6.075 5.860 6.050 279,396 +0.05(+0.83%)
Jun 20, 2025 6.140 6.140 5.990 6.000 286,401 -0.09(-1.48%)
Jun 18, 2025 6.020 6.215 5.983 6.090 356,457 +0.02(+0.33%)
Jun 17, 2025 6.180 6.180 6.005 6.070 260,027 -0.14(-2.25%)
Jun 16, 2025 6.410 6.445 6.200 6.210 229,508 -0.02(-0.32%)
Jun 13, 2025 6.370 6.520 6.150 6.230 237,297 -0.22(-3.41%)
Jun 12, 2025 6.620 6.620 6.370 6.450 329,352 -0.28(-4.16%)
Jun 11, 2025 6.910 6.960 6.700 6.730 257,018 -0.19(-2.75%)
Jun 10, 2025 6.660 7.065 6.555 6.920 515,795 +0.33(+5.01%)
Jun 09, 2025 6.640 6.720 6.590 6.590 216,731 +0.04(+0.61%)
Jun 06, 2025 6.520 6.639 6.500 6.550 209,749 +0.13(+2.01%)
Jun 05, 2025 6.590 6.590 6.391 6.421 265,918 -0.15(-2.27%)
Jun 04, 2025 6.550 6.659 6.520 6.570 201,818 +0.01(+0.15%)
Jun 03, 2025 6.183 6.610 6.084 6.560 231,018 +0.37(+5.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.