Kronos Worldwide Inc (KRO) Historical Stock Data
4.59 ↑0.03 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRO is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.59 | 4.59 | ↑$0.00 (0.00%) | 4.54 | 4.60 | 89.87K |
| 2025-12-23 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.54 | 4.61 | 188.43K |
| 2025-12-22 | 4.65 | 4.60 | ↓$0.05 (-1.08%) | 4.59 | 4.82 | 406.03K |
| 2025-12-19 | 4.74 | 4.62 | ↓$0.12 (-2.53%) | 4.59 | 4.81 | 495.63K |
| 2025-12-18 | 4.75 | 4.78 | ↑$0.03 (0.63%) | 4.71 | 4.84 | 350.20K |
| 2025-12-17 | 4.67 | 4.71 | ↑$0.04 (0.86%) | 4.63 | 4.79 | 684.05K |
| 2025-12-16 | 4.80 | 4.67 | ↓$0.13 (-2.71%) | 4.62 | 4.82 | 647.45K |
| 2025-12-15 | 5.17 | 4.87 | ↓$0.30 (-5.80%) | 4.85 | 5.17 | 468.80K |
| 2025-12-12 | 5.06 | 5.11 | ↑$0.05 (0.99%) | 5.05 | 5.36 | 572.84K |
| 2025-12-11 | 4.83 | 4.91 | ↑$0.08 (1.66%) | 4.83 | 4.99 | 308.36K |
| 2025-12-10 | 4.67 | 4.86 | ↑$0.19 (4.07%) | 4.60 | 4.88 | 881.99K |
| 2025-12-09 | 4.58 | 4.67 | ↑$0.09 (1.97%) | 4.51 | 4.71 | 400K |
| 2025-12-08 | 4.74 | 4.49 | ↓$0.25 (-5.27%) | 4.46 | 4.76 | 250.29K |
| 2025-12-05 | 4.69 | 4.73 | ↑$0.04 (0.85%) | 4.69 | 4.94 | 195K |
| 2025-12-04 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.65 | 4.92 | 282.45K |
| 2025-12-03 | 4.68 | 4.88 | ↑$0.20 (4.27%) | 4.68 | 4.93 | 378.49K |
| 2025-12-02 | 4.88 | 4.65 | ↓$0.23 (-4.71%) | 4.64 | 4.95 | 278.62K |
| 2025-12-01 | 5.03 | 4.87 | ↓$0.16 (-3.18%) | 4.85 | 5.16 | 321.28K |
| 2025-11-28 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.03 | 5.17 | 143.75K |
| 2025-11-26 | 4.88 | 5.10 | ↑$0.22 (4.51%) | 4.85 | 5.16 | 373.43K |
| 2025-11-25 | 4.60 | 4.92 | ↑$0.32 (6.96%) | 4.60 | 5.00 | 741.11K |
| 2025-11-24 | 4.51 | 4.66 | ↑$0.15 (3.33%) | 4.50 | 4.71 | 347.22K |
| 2025-11-21 | 4.29 | 4.54 | ↑$0.25 (5.83%) | 4.29 | 4.60 | 242.66K |
| 2025-11-20 | 4.43 | 4.33 | ↓$0.10 (-2.26%) | 4.29 | 4.52 | 207.03K |
| 2025-11-19 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.35 | 4.51 | 248.95K |
| 2025-11-18 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.40 | 4.53 | 212.27K |
| 2025-11-17 | 4.72 | 4.49 | ↓$0.23 (-4.87%) | 4.48 | 4.72 | 245.90K |
| 2025-11-14 | 4.73 | 4.73 | ↑$0.00 (0.00%) | 4.63 | 4.78 | 228.25K |
| 2025-11-13 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.77 | 4.92 | 278.34K |
| 2025-11-12 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.81 | 4.94 | 247.51K |
Create an account or log in to view more rows.
$KRO where’s the WSB guys at? Still sleeping?
$KRO wtf?
$KRO breaking out of this wedge sooner than later
$KRO finally a pullback
$KRO let’s go down baby 😉
$KRO might get a sell off today
$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