Dark

KRO
Kronos Worldwide, Inc.
stock NYSE

At Close

May 15, 2025 3:59:30 PM EDT

6.95USD-3.068%(-0.22)211,060

6.95Bid 6.97Ask 0.02Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.17)0

After-hours

May 14, 2025 4:00:30 PM EDT

7.17USD-0.139%(-0.01)0

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	6.93	7.0600	6.9300	6.95	-3.068%	211,060	0.000%
2025-05-14	7.57	7.6179	7.1000	7.17	-6.029%	286,602	-3.068%
2025-05-13	7.56	7.6850	7.5200	7.63	+1.060%	154,062	-8.912%
2025-05-12	7.60	7.9000	7.5400	7.55	+3.709%	255,069	-7.947%
2025-05-09	7.28	7.3500	7.1950	7.28	+0.831%	211,911	-4.533%
2025-05-08	7.48	7.8700	7.0100	7.22	-1.635%	435,734	-3.740%
2025-05-07	7.48	7.4850	7.0350	7.34	-1.477%	320,833	-5.313%
2025-05-06	7.33	7.4900	7.2550	7.45	+0.676%	178,151	-6.711%
2025-05-05	7.47	7.5600	7.3400	7.40	-2.116%	165,873	-6.081%
2025-05-02	7.55	7.6900	7.4917	7.56	+1.750%	157,027	-8.069%
2025-05-01	7.66	7.6700	7.3550	7.43	-3.632%	272,437	-6.460%
2025-04-30	7.66	7.7200	7.4900	7.71	-0.516%	218,544	-9.857%
2025-04-29	7.59	7.7800	7.5800	7.75	+2.108%	176,413	-10.323%
2025-04-28	7.66	7.7300	7.5000	7.59	-1.172%	146,413	-8.432%
2025-04-25	7.60	7.7300	7.5500	7.68	-0.389%	274,705	-9.505%
2025-04-24	7.40	7.7200	7.3600	7.71	+4.613%	191,091	-9.857%
2025-04-23	7.53	7.6200	7.3500	7.37	+0.409%	252,425	-5.699%
2025-04-22	7.19	7.4900	7.0900	7.34	+3.672%	416,936	-5.313%
2025-04-21	6.84	7.1200	6.7500	7.08	+2.907%	1,011,207	-1.836%
2025-04-17	6.86	7.0500	6.8400	6.88	+0.292%	223,326	+1.017%
2025-04-16	6.90	7.0350	6.6700	6.86	-0.724%	164,711	+1.312%
2025-04-15	7.06	7.0850	6.8000	6.91	-2.813%	269,959	+0.579%
2025-04-14	6.93	7.2200	6.8100	7.11	+3.947%	858,374	-2.250%
2025-04-11	6.63	6.8900	6.4600	6.84	+2.395%	188,027	+1.608%
2025-04-10	6.97	6.9700	6.5350	6.68	-6.048%	205,836	+4.042%
2025-04-09	6.22	7.3900	6.2200	7.11	+13.760%	369,067	-2.250%
2025-04-08	6.76	6.7600	6.1900	6.25	-4.726%	269,780	+11.200%
2025-04-07	6.49	6.9050	6.2300	6.56	-1.943%	300,937	+5.945%
2025-04-04	6.69	6.7600	6.4300	6.69	-4.155%	296,088	+3.886%
2025-04-03	7.14	7.1400	6.8700	6.98	-5.930%	220,892	-0.430%
2025-04-02	7.29	7.4500	7.2500	7.42	+0.542%	181,770	-6.334%
2025-04-01	7.42	7.4700	7.3400	7.38	-1.337%	136,418	-5.827%
2025-03-31	7.49	7.6300	7.3900	7.48	-1.449%	157,454	-7.086%
2025-03-28	7.78	7.8100	7.5200	7.59	-2.567%	131,188	-8.432%
2025-03-27	7.70	7.8150	7.6000	7.79	+1.169%	144,367	-10.783%
2025-03-26	7.69	7.8300	7.6100	7.70	+0.522%	136,593	-9.740%
2025-03-25	7.87	7.9384	7.6200	7.66	-2.046%	216,361	-9.269%
2025-03-24	7.77	7.8900	7.7700	7.82	+1.427%	162,605	-11.125%
2025-03-21	7.76	7.7800	7.6050	7.71	-2.157%	259,142	-9.857%
2025-03-20	7.86	7.9600	7.8300	7.88	-1.129%	153,614	-11.802%
2025-03-19	7.84	8.0300	7.8400	7.97	+1.788%	154,403	-12.798%
2025-03-18	7.81	7.8899	7.7100	7.83	+0.385%	195,652	-11.239%
2025-03-17	7.80	8.0400	7.7900	7.80	-0.637%	201,881	-10.897%
2025-03-14	7.75	7.9900	7.7500	7.85	+2.749%	245,811	-11.465%
2025-03-13	7.58	7.7300	7.5150	7.64	+1.058%	177,393	-9.031%
2025-03-12	7.63	7.6350	7.2600	7.56	-0.657%	305,481	-8.069%
2025-03-11	7.33	7.7000	7.1700	7.61	+3.117%	398,028	-8.673%
2025-03-10	7.74	7.9600	7.3500	7.38	-6.107%	307,078	-5.827%
2025-03-07	7.73	7.9000	7.3300	7.86	-8.070%	342,971	-11.578%
2025-03-06	8.57	8.6000	8.3550	8.55	-0.233%	117,576	-18.713%
2025-03-05	8.29	8.6300	8.2900	8.57	+3.753%	153,291	-18.903%
2025-03-04	8.36	8.4500	8.2400	8.26	-2.017%	182,334	-15.860%
2025-03-03	8.83	8.9300	8.4150	8.43	-3.657%	199,246	-17.556%
2025-02-28	8.74	8.8700	8.6700	8.75	+0.114%	155,598	-20.571%
2025-02-27	8.84	8.9500	8.7400	8.74	-2.018%	169,237	-20.481%
2025-02-26	8.83	8.9500	8.7700	8.92	+1.249%	151,203	-22.085%
2025-02-25	8.75	8.9800	8.7500	8.81	+1.264%	141,581	-21.112%
2025-02-24	8.78	8.8350	8.6747	8.70	-0.685%	119,250	-20.115%
2025-02-21	9.03	9.0300	8.6800	8.76	-1.904%	121,988	-20.662%
2025-02-20	8.95	9.0000	8.8501	8.93	-0.335%	127,472	-22.172%
2025-02-19	9.01	9.0700	8.9000	8.96	-2.077%	146,624	-22.433%
2025-02-18	9.18	9.2350	9.1150	9.15	0.000%	88,425	-24.044%
2025-02-14	9.35	9.5000	9.0900	9.15	-1.507%	83,865	-24.044%
2025-02-13	9.30	9.3500	9.2100	9.29	+0.432%	101,270	-25.188%
2025-02-12	9.31	9.3900	9.1800	9.25	-2.529%	91,337	-24.865%
2025-02-11	9.43	9.6300	9.4000	9.49	+0.530%	169,722	-26.765%
2025-02-10	9.51	9.5700	9.3700	9.44	-0.106%	132,991	-26.377%
2025-02-07	9.63	9.6300	9.3200	9.45	-2.174%	102,181	-26.455%
2025-02-06	9.52	9.8450	9.5200	9.66	+1.577%	144,228	-28.054%
2025-02-05	9.52	9.5900	9.4300	9.51	-0.523%	88,320	-26.919%
2025-02-04	9.42	9.6300	9.4200	9.56	+1.379%	100,597	-27.301%
2025-02-03	9.39	9.5500	9.2050	9.43	-1.668%	161,961	-26.299%
2025-01-31	9.66	9.7000	9.4900	9.59	-1.540%	141,564	-27.529%
2025-01-30	9.77	9.9200	9.6750	9.74	0.000%	84,624	-28.645%
2025-01-29	9.64	9.7800	9.5800	9.74	+0.103%	120,228	-28.645%
2025-01-28	9.90	10.0250	9.6400	9.73	-2.211%	171,666	-28.571%
2025-01-27	9.96	10.1200	9.8900	9.95	+0.302%	156,548	-30.151%
2025-01-24	10.04	10.0400	9.8400	9.92	-1.097%	154,922	-29.940%
2025-01-23	9.41	10.0654	9.4100	10.03	+5.802%	336,526	-30.708%
2025-01-22	9.74	9.7400	9.4700	9.48	-2.569%	118,091	-26.688%
2025-01-21	9.65	9.7850	9.6150	9.73	+2.099%	155,735	-28.571%
2025-01-17	9.64	9.6600	9.5100	9.53	+0.210%	100,713	-27.072%
2025-01-16	9.44	9.5325	9.3650	9.51	+0.316%	91,435	-26.919%
2025-01-15	9.40	9.5300	9.3200	9.48	+3.720%	206,943	-26.688%
2025-01-14	9.14	9.2900	9.1000	9.14	+0.440%	209,024	-23.961%
2025-01-13	8.81	9.1150	8.7801	9.10	+2.018%	132,551	-23.626%
2025-01-10	9.00	9.0500	8.8150	8.92	-1.870%	141,667	-22.085%
2025-01-08	9.32	9.3200	9.0000	9.09	-2.781%	194,861	-23.542%
2025-01-07	9.31	9.4100	9.1500	9.35	+0.430%	163,798	-25.668%
2025-01-06	9.43	9.5600	9.2150	9.31	-0.321%	188,830	-25.349%
2025-01-03	9.50	9.5200	9.3200	9.34	-0.954%	104,830	-25.589%
2025-01-02	9.76	9.9100	9.4100	9.43	-3.282%	145,320	-26.299%
2024-12-31	9.71	9.8450	9.6700	9.75	+0.932%	156,967	-28.718%
2024-12-30	9.62	9.6900	9.4100	9.66	+0.207%	185,564	-28.054%
2024-12-27	9.79	9.9150	9.5100	9.64	-2.330%	155,746	-27.905%
2024-12-26	9.72	9.9100	9.5800	9.87	+1.024%	167,465	-29.585%
2024-12-24	9.79	9.7900	9.5300	9.77	+0.102%	103,074	-28.864%
2024-12-23	9.74	9.8800	9.5800	9.76	-0.510%	197,564	-28.791%
2024-12-20	9.67	9.8700	9.6450	9.81	+0.615%	275,575	-29.154%
2024-12-19	9.80	9.8700	9.6800	9.75	-0.205%	212,033	-28.718%
2024-12-18	10.01	10.1000	9.5400	9.77	-1.908%	245,731	-28.864%
2024-12-17	10.11	10.2700	9.9000	9.96	-2.829%	210,682	-30.221%
2024-12-16	10.25	10.3700	10.1700	10.25	-0.195%	221,689	-32.195%
2024-12-13	10.36	10.4100	10.1900	10.27	-1.155%	151,660	-32.327%
2024-12-12	10.31	10.6300	10.2700	10.39	-0.192%	273,188	-33.109%
2024-12-11	10.58	10.5800	10.2600	10.41	-0.478%	337,266	-33.237%
2024-12-10	10.35	10.5000	10.1300	10.46	+0.674%	273,165	-33.556%
2024-12-09	10.47	10.7100	10.3800	10.39	+0.290%	211,496	-33.109%
2024-12-06	10.27	10.3800	10.0900	10.36	+1.073%	156,567	-32.915%
2024-12-05	10.21	10.3500	10.2100	10.25	-0.097%	208,120	-32.195%
2024-12-04	10.40	10.4300	10.1900	10.26	-1.061%	152,704	-32.261%
2024-12-03	10.51	10.5180	10.1300	10.37	-1.706%	215,195	-32.980%
2024-12-02	11.06	11.2600	10.5250	10.55	-6.720%	315,123	-34.123%
2024-11-29	11.53	11.5300	11.2800	11.31	-1.309%	73,842	-38.550%
2024-11-27	11.50	11.7000	11.4300	11.46	-0.261%	174,106	-39.354%
2024-11-26	11.57	11.6200	11.4700	11.49	-1.627%	139,581	-39.513%
2024-11-25	11.76	11.9700	11.6800	11.68	0.000%	107,598	-40.497%
2024-11-22	11.65	11.7800	11.5600	11.68	+0.603%	146,192	-40.497%
2024-11-21	11.35	11.7000	11.2800	11.61	+2.291%	132,468	-40.138%
2024-11-20	11.25	11.3600	11.1182	11.35	+0.799%	106,370	-38.767%
2024-11-19	11.12	11.3000	11.1000	11.26	-0.530%	151,209	-38.277%
2024-11-18	11.36	11.6100	11.2100	11.32	-0.352%	208,744	-38.604%
2024-11-15	11.44	11.5400	11.3200	11.36	+0.088%	139,172	-38.820%
2024-11-14	11.38	11.4500	11.2000	11.35	-0.439%	167,965	-38.767%
2024-11-13	11.42	11.6150	11.3100	11.40	-0.175%	189,296	-39.035%
2024-11-12	11.63	11.6300	11.1600	11.42	-2.142%	157,608	-39.142%
2024-11-11	12.18	12.2100	11.4500	11.67	-4.187%	237,786	-40.446%
2024-11-08	12.31	12.3200	11.9000	12.18	-2.169%	211,030	-42.939%
2024-11-07	12.90	12.9200	12.0300	12.45	-3.935%	314,931	-44.177%
2024-11-06	12.49	12.9800	12.2300	12.96	+8.908%	297,444	-46.373%
2024-11-05	11.54	11.9500	11.5400	11.90	+1.190%	109,770	-41.597%
2024-11-04	11.53	12.0300	11.5300	11.76	+2.083%	120,304	-40.901%
2024-11-01	11.58	11.6600	11.5100	11.52	-0.173%	134,727	-39.670%
2024-10-31	11.54	11.7000	11.4000	11.54	-0.087%	91,579	-39.775%
2024-10-30	11.31	11.6850	11.3100	11.55	+1.494%	124,382	-39.827%
2024-10-29	11.50	11.6100	11.3400	11.38	-1.812%	83,798	-38.928%
2024-10-28	11.68	11.8100	11.5700	11.59	-0.515%	128,659	-40.035%
2024-10-25	11.70	11.7500	11.5900	11.65	-0.427%	102,448	-40.343%
2024-10-24	11.92	11.9200	11.6300	11.70	-1.598%	68,947	-40.598%
2024-10-23	11.60	11.9300	11.6000	11.89	+1.364%	148,000	-41.548%
2024-10-22	11.76	11.8220	11.5900	11.73	-0.845%	82,046	-40.750%
2024-10-21	12.18	12.1800	11.7600	11.83	-2.231%	125,871	-41.251%
2024-10-18	12.37	12.3700	12.0500	12.10	-2.024%	103,122	-42.562%
2024-10-17	12.33	12.3800	12.2000	12.35	+0.162%	91,686	-43.725%
2024-10-16	12.14	12.3400	12.1100	12.33	+2.579%	173,113	-43.633%
2024-10-15	12.13	12.1800	12.0000	12.02	-1.070%	126,774	-42.180%
2024-10-14	12.06	12.2000	12.0000	12.15	-0.246%	132,437	-42.798%
2024-10-11	12.10	12.2200	12.0750	12.18	+0.661%	78,955	-42.939%
2024-10-10	11.76	12.1300	11.6308	12.10	+2.196%	126,076	-42.562%
2024-10-09	11.79	11.9400	11.7348	11.84	-0.169%	87,888	-41.301%
2024-10-08	11.96	11.9600	11.7100	11.86	-0.919%	71,243	-41.400%
2024-10-07	11.99	12.0500	11.8200	11.97	-0.829%	105,144	-41.938%
2024-10-04	12.13	12.1900	11.9100	12.07	+1.343%	95,580	-42.419%
2024-10-03	11.99	12.0100	11.8300	11.91	-1.975%	96,804	-41.646%
2024-10-02	12.29	12.4264	12.1300	12.15	-1.220%	116,384	-42.798%
2024-10-01	12.43	12.4600	12.2200	12.30	-1.205%	194,302	-43.496%
2024-09-30	12.48	12.5200	12.3100	12.45	0.000%	129,386	-44.177%
2024-09-27	12.61	12.6800	12.3650	12.45	+0.242%	158,647	-44.177%
2024-09-26	12.10	12.5600	11.9450	12.42	+3.500%	188,323	-44.042%
2024-09-25	12.12	12.1200	11.8500	12.00	-0.083%	155,536	-42.083%
2024-09-24	11.50	12.0950	11.2900	12.01	+4.891%	154,080	-42.132%
2024-09-23	11.34	11.5100	11.2300	11.45	+1.059%	145,191	-39.301%
2024-09-20	11.34	11.4300	11.1100	11.33	-0.875%	207,135	-38.658%
2024-09-19	11.50	11.6600	11.3400	11.43	+2.419%	109,059	-39.195%
2024-09-18	11.43	11.6800	11.1500	11.16	-2.105%	162,630	-37.724%
2024-09-17	11.33	11.4800	11.2300	11.40	+1.514%	143,775	-39.035%
2024-09-16	11.25	11.3280	11.0300	11.23	+0.089%	187,845	-38.112%
2024-09-13	10.80	11.2300	10.7500	11.22	+5.550%	206,950	-38.057%
2024-09-12	10.72	10.7800	10.5100	10.63	-0.094%	181,310	-34.619%
2024-09-11	10.50	10.6900	10.3800	10.64	+1.141%	218,596	-34.680%
2024-09-10	10.66	10.6700	10.3951	10.52	-1.590%	225,659	-33.935%
2024-09-09	10.81	10.9016	10.6800	10.69	-1.110%	165,158	-34.986%
2024-09-06	11.07	11.2600	10.7350	10.81	-3.223%	214,607	-35.708%
2024-09-05	11.32	11.4100	11.1000	11.17	-0.711%	273,323	-37.780%
2024-09-04	11.08	11.3300	11.0140	11.25	+1.810%	223,532	-38.222%
2024-09-03	11.33	11.5300	10.9800	11.05	-4.412%	176,780	-37.104%
2024-08-30	11.53	11.7200	11.4350	11.56	+1.315%	207,636	-39.879%
2024-08-29	11.45	11.5400	11.3200	11.41	+0.176%	162,470	-39.089%
2024-08-28	11.44	11.5500	11.3600	11.39	-0.957%	140,521	-38.982%
2024-08-27	11.72	11.7200	11.4600	11.50	-2.625%	127,210	-39.565%
2024-08-26	11.88	12.1400	11.7900	11.81	+0.340%	204,861	-41.152%
2024-08-23	11.51	11.8200	11.4700	11.77	+3.792%	226,258	-40.952%
2024-08-22	11.48	11.5400	11.2500	11.34	-0.874%	163,572	-38.713%
2024-08-21	11.43	11.4950	11.2720	11.44	+1.418%	118,079	-39.248%
2024-08-20	11.39	11.3950	11.1300	11.28	-1.312%	227,872	-38.387%
2024-08-19	11.48	11.5300	11.3300	11.43	+0.883%	155,859	-39.195%
2024-08-16	11.51	11.6100	11.2050	11.33	-1.478%	238,126	-38.658%
2024-08-15	10.93	11.5300	10.9300	11.50	+6.580%	271,334	-39.565%
2024-08-14	10.76	10.8700	10.6000	10.79	+0.372%	153,923	-35.589%
2024-08-13	10.82	10.8700	10.6500	10.75	-0.278%	155,023	-35.349%
2024-08-12	10.68	10.9000	10.6200	10.78	+2.083%	163,592	-35.529%
2024-08-09	10.51	10.7000	10.4700	10.56	-0.189%	196,109	-34.186%
2024-08-08	10.40	10.7100	10.2301	10.58	+3.827%	200,355	-34.310%
2024-08-07	10.72	10.7550	10.0800	10.19	-3.229%	352,519	-31.796%
2024-08-06	10.24	10.7400	10.2400	10.53	+2.332%	308,351	-33.998%
2024-08-05	10.21	10.4400	9.9350	10.29	-5.074%	285,325	-32.459%
2024-08-02	11.00	11.4500	10.3800	10.84	-7.271%	362,532	-35.886%
2024-08-01	11.92	12.5100	11.4301	11.69	-2.258%	338,076	-40.547%
2024-07-31	12.10	12.2900	11.9200	11.96	-0.250%	353,936	-41.890%
2024-07-30	12.07	12.2300	11.7900	11.99	-0.498%	267,322	-42.035%
2024-07-29	12.14	12.3800	11.8500	12.05	0.000%	311,503	-42.324%
2024-07-26	11.81	12.2000	11.5600	12.05	+2.553%	398,357	-42.324%
2024-07-25	11.81	11.8700	11.5499	11.75	-0.592%	319,003	-40.851%
2024-07-24	11.63	12.0500	11.4500	11.82	+0.425%	368,404	-41.201%
2024-07-23	11.40	11.9600	11.3500	11.77	+3.518%	375,099	-40.952%
2024-07-22	11.20	11.4000	11.0800	11.37	+2.248%	317,318	-38.874%
2024-07-19	11.15	11.2600	10.9500	11.12	+0.907%	395,549	-37.500%
2024-07-18	10.94	11.0300	9.9700	11.02	-0.181%	1,027,520	-36.933%
2024-07-17	13.57	13.7700	10.1500	11.04	-19.062%	1,324,788	-37.047%
2024-07-16	13.17	13.6800	13.1100	13.64	+4.682%	230,040	-49.047%
2024-07-15	13.08	13.3900	13.0100	13.03	-0.382%	205,314	-46.662%
2024-07-12	12.88	13.1500	12.8300	13.08	+3.155%	194,100	-46.865%
2024-07-11	12.75	13.0500	12.6300	12.68	+1.684%	294,218	-45.189%
2024-07-10	12.43	12.5586	12.2600	12.47	+1.218%	291,146	-44.266%
2024-07-09	12.74	12.7400	12.2600	12.32	-3.297%	332,198	-43.588%
2024-07-08	12.66	12.8000	12.5800	12.74	+1.111%	175,816	-45.447%
2024-07-05	12.86	12.8600	12.4741	12.60	-2.250%	136,196	-44.841%
2024-07-03	12.67	13.2200	12.6700	12.89	+2.139%	162,437	-46.082%
2024-07-02	12.40	12.6600	12.3500	12.62	+1.610%	102,477	-44.929%
2024-07-01	12.55	12.6500	12.2300	12.42	-1.036%	201,425	-44.042%
2024-06-28	12.66	12.8800	12.3200	12.55	+0.160%	364,141	-44.622%
2024-06-27	12.91	12.9900	12.4500	12.53	-1.956%	207,565	-44.533%
2024-06-26	12.74	12.8200	12.5950	12.78	+0.314%	191,891	-45.618%
2024-06-25	13.13	13.2600	12.7300	12.74	-2.822%	164,568	-45.447%
2024-06-24	13.22	13.4100	13.0900	13.11	-0.228%	119,917	-46.987%
2024-06-21	13.11	13.2400	12.9100	13.14	-0.455%	295,809	-47.108%
2024-06-20	13.31	13.9100	13.1700	13.20	-1.198%	279,248	-47.348%
2024-06-18	13.50	13.6500	13.3400	13.36	-0.595%	124,922	-47.979%
2024-06-17	13.58	13.6350	13.2100	13.44	-1.683%	159,788	-48.289%
2024-06-14	14.11	14.2650	13.5850	13.67	-4.339%	254,145	-49.159%
2024-06-13	13.88	14.3700	13.8450	14.29	+2.511%	277,240	-51.365%
2024-06-12	13.82	14.1200	13.6500	13.94	+3.720%	261,306	-50.143%
2024-06-11	13.37	13.5600	13.3061	13.44	-0.739%	204,852	-48.289%
2024-06-10	13.15	13.6200	13.0100	13.54	+1.423%	154,341	-48.671%
2024-06-07	13.72	13.7400	13.3000	13.35	-3.610%	185,940	-47.940%
2024-06-06	13.88	14.0100	13.7500	13.85	-0.859%	141,445	-49.819%
2024-06-05	13.80	14.0250	13.6700	13.97	+1.452%	149,446	-50.251%
2024-06-04	13.83	13.8600	13.4400	13.77	-1.220%	183,736	-49.528%
2024-06-03	14.43	14.4500	13.5200	13.94	-1.900%	205,716	-50.143%
2024-05-31	14.42	14.5000	13.9100	14.21	-1.388%	181,892	-51.091%
2024-05-30	14.00	14.4800	14.0000	14.41	+3.002%	228,170	-51.770%
2024-05-29	13.92	14.0800	13.8300	13.99	-1.270%	188,835	-50.322%
2024-05-28	13.17	14.2800	13.0900	14.17	+9.760%	462,460	-50.953%
2024-05-24	12.96	12.9700	12.8700	12.91	+1.017%	90,976	-46.166%
2024-05-23	13.11	13.1100	12.6300	12.78	-2.219%	169,022	-45.618%
2024-05-22	13.12	13.1700	12.9300	13.07	-1.507%	148,515	-46.825%
2024-05-21	12.97	13.3000	12.9700	13.27	+2.313%	173,955	-47.626%
2024-05-20	13.08	13.3050	12.9500	12.97	-1.068%	203,014	-46.415%
2024-05-17	13.37	13.3700	13.0900	13.11	-0.832%	139,417	-46.987%
2024-05-16	12.70	13.2600	12.7000	13.22	+4.094%	274,316	-47.428%
2024-05-15	12.68	12.7400	12.5500	12.70	+1.276%	149,919	-45.276%
2024-05-14	12.64	12.6800	12.5400	12.54	+0.320%	109,644	-44.577%
2024-05-13	12.98	13.0700	12.4800	12.50	-3.176%	153,553	-44.400%
2024-05-10	12.71	12.9900	12.7100	12.91	+1.654%	203,516	-46.166%
2024-05-09	12.42	13.0980	12.2400	12.70	+2.834%	262,007	-45.276%
2024-05-08	12.06	12.4000	12.0600	12.35	+1.230%	156,651	-43.725%
2024-05-07	12.20	12.4300	12.2000	12.20	+0.329%	118,503	-43.033%
2024-05-06	12.14	12.1900	12.0300	12.16	+1.333%	106,781	-42.845%
2024-05-03	12.10	12.1900	11.9000	12.00	+0.167%	111,668	-42.083%
2024-05-02	11.78	12.1100	11.7800	11.98	+2.306%	140,352	-41.987%
2024-05-01	11.41	12.0700	11.4100	11.71	+2.271%	153,398	-40.649%
2024-04-30	11.51	11.6500	11.3998	11.45	-1.293%	140,551	-39.301%
2024-04-29	11.68	11.7750	11.5600	11.60	0.000%	105,298	-40.086%
2024-04-26	11.51	11.7129	11.4650	11.60	+2.113%	121,204	-40.086%
2024-04-25	11.42	11.4550	11.2323	11.36	-2.069%	150,367	-38.820%
2024-04-24	11.29	11.6700	11.2900	11.60	+1.754%	149,654	-40.086%
2024-04-23	11.43	11.5250	11.3500	11.40	-1.213%	175,714	-39.035%
2024-04-22	11.52	11.6550	11.3600	11.54	+1.853%	263,019	-39.775%
2024-04-19	11.23	11.4300	11.2100	11.33	+0.354%	165,082	-38.658%
2024-04-18	11.45	11.4500	11.1900	11.29	-0.441%	125,584	-38.441%
2024-04-17	11.43	11.5600	11.3100	11.34	+0.265%	140,215	-38.713%
2024-04-16	11.37	11.4900	11.2300	11.31	-1.481%	159,958	-38.550%
2024-04-15	11.50	11.5900	11.2500	11.48	+0.790%	202,299	-39.460%
2024-04-12	11.70	11.7800	11.3100	11.39	-3.475%	280,386	-38.982%
2024-04-11	11.87	11.9100	11.6700	11.80	-0.673%	135,912	-41.102%
2024-04-10	11.89	12.1550	11.7600	11.88	-3.257%	216,228	-41.498%
2024-04-09	12.33	12.4400	12.1600	12.28	+0.409%	150,550	-43.404%
2024-04-08	12.28	12.4400	12.1600	12.23	+0.991%	245,284	-43.173%
2024-04-05	11.92	12.1200	11.7000	12.11	+1.254%	210,639	-42.609%
2024-04-04	12.23	12.4800	11.9000	11.96	-1.564%	402,544	-41.890%
2024-04-03	11.84	12.1900	11.7700	12.15	+2.618%	239,631	-42.798%
2024-04-02	11.88	11.9980	11.7100	11.84	-1.169%	151,120	-41.301%
2024-04-01	11.86	12.0100	11.7000	11.98	+1.525%	217,481	-41.987%
2024-03-28	11.92	12.0200	11.6700	11.80	-1.503%	269,957	-41.102%
2024-03-27	11.84	11.9950	11.8400	11.98	+1.957%	193,568	-41.987%
2024-03-26	12.07	12.2350	11.7200	11.75	-1.509%	198,918	-40.851%
2024-03-25	11.74	11.9500	11.7201	11.93	+1.705%	161,170	-41.744%
2024-03-22	11.81	11.9800	11.6700	11.73	-0.340%	198,286	-40.750%
2024-03-21	11.54	12.3300	11.5000	11.77	+2.437%	339,014	-40.952%
2024-03-20	11.33	11.6300	11.2200	11.49	+1.323%	237,712	-39.513%
2024-03-19	11.45	11.5300	11.3000	11.34	-1.477%	151,879	-38.713%
2024-03-18	11.44	11.6000	11.3000	11.51	+2.130%	300,195	-39.618%
2024-03-15	11.14	11.3700	10.8500	11.27	+0.535%	515,921	-38.332%
2024-03-14	11.46	11.5200	11.0600	11.21	-3.195%	259,315	-38.002%
2024-03-13	11.24	11.6550	11.2400	11.58	+2.387%	274,225	-39.983%
2024-03-12	11.10	11.5000	11.0800	11.31	+2.725%	397,551	-38.550%
2024-03-11	10.41	11.1800	10.3500	11.01	+6.480%	500,661	-36.876%
2024-03-08	10.15	10.3500	9.7700	10.34	+2.478%	453,117	-32.785%
2024-03-07	9.20	10.2200	9.1700	10.09	+16.647%	638,681	-31.120%
2024-03-06	8.80	8.8250	8.5100	8.65	-0.803%	187,176	-19.653%
2024-03-05	8.78	8.8900	8.6800	8.72	-1.246%	244,146	-20.298%
2024-03-04	9.02	9.1900	8.8200	8.83	-3.917%	253,401	-21.291%
2024-03-01	9.14	9.3100	8.9700	9.19	+1.100%	327,569	-24.374%
2024-02-29	8.71	9.1050	8.6800	9.09	+4.844%	1,086,742	-23.542%
2024-02-28	8.71	8.8700	8.5400	8.67	-1.589%	755,106	-19.839%
2024-02-27	8.90	9.1150	8.7800	8.81	+0.342%	758,577	-21.112%
2024-02-26	8.71	8.7900	8.5800	8.78	+0.228%	218,869	-20.843%
2024-02-23	8.63	8.7700	8.5150	8.76	+1.742%	275,923	-20.662%
2024-02-22	8.53	8.6400	8.4900	8.61	+0.233%	266,950	-19.280%
2024-02-21	8.40	8.5900	8.3500	8.59	+1.178%	243,777	-19.092%
2024-02-20	8.71	8.7500	8.4900	8.49	-3.959%	299,180	-18.139%
2024-02-16	8.78	8.9200	8.6700	8.84	-0.450%	140,947	-21.380%
2024-02-15	8.54	8.9000	8.5400	8.88	+4.965%	147,935	-21.734%
2024-02-14	8.38	8.5100	8.3300	8.46	+1.561%	166,326	-17.849%
2024-02-13	8.77	8.7700	8.2600	8.33	-8.057%	307,182	-16.567%
2024-02-12	8.93	9.1300	8.9300	9.06	+1.798%	144,254	-23.289%
2024-02-09	8.88	8.9150	8.7100	8.90	+0.565%	124,197	-21.910%
2024-02-08	8.83	8.9100	8.7600	8.85	+0.227%	115,317	-21.469%
2024-02-07	9.10	9.1000	8.7700	8.83	-2.431%	114,273	-21.291%
2024-02-06	9.08	9.2350	9.0400	9.05	+0.333%	160,671	-23.204%
2024-02-05	9.13	9.1450	8.9100	9.02	-3.323%	188,186	-22.949%
2024-02-02	9.33	9.4200	9.2000	9.33	-2.201%	311,169	-25.509%
2024-02-01	9.45	9.6200	9.3700	9.54	+2.470%	182,955	-27.149%
2024-01-31	9.42	9.5600	9.2200	9.31	-2.308%	182,872	-25.349%
2024-01-30	9.57	9.6590	9.5200	9.53	-1.141%	78,977	-27.072%
2024-01-29	9.61	9.6500	9.4800	9.64	-0.413%	139,594	-27.905%
2024-01-26	9.77	9.8800	9.6200	9.68	0.000%	95,366	-28.202%
2024-01-25	9.70	9.8400	9.5100	9.68	+1.255%	132,137	-28.202%
2024-01-24	9.76	9.8150	9.5300	9.56	-1.138%	186,041	-27.301%
2024-01-23	9.25	9.9800	9.1800	9.67	+6.381%	287,832	-28.128%
2024-01-22	9.02	9.1900	8.9600	9.09	+1.678%	180,047	-23.542%
2024-01-19	9.05	9.0500	8.7400	8.94	-0.777%	201,934	-22.260%
2024-01-18	8.94	9.0100	8.8200	9.01	+1.578%	153,294	-22.863%
2024-01-17	8.68	8.8800	8.6800	8.87	-0.225%	160,041	-21.646%
2024-01-16	9.19	9.2400	8.8200	8.89	-3.788%	182,106	-21.822%
2024-01-12	9.47	9.5600	9.1700	9.24	-0.752%	120,355	-24.784%
2024-01-11	9.37	9.5200	9.3000	9.31	-1.690%	214,314	-25.349%
2024-01-10	9.40	9.5700	9.3400	9.47	+1.175%	182,442	-26.610%
2024-01-09	9.27	9.4400	9.2200	9.36	-1.057%	205,222	-25.748%
2024-01-08	9.32	9.5300	9.2100	9.46	+2.160%	155,429	-26.533%
2024-01-05	9.19	9.5000	9.1700	9.26	-0.323%	157,263	-24.946%
2024-01-04	9.36	9.4200	9.2210	9.29	0.000%	247,090	-25.188%
2024-01-03	9.67	9.6700	9.2600	9.29	-5.107%	240,654	-25.188%
2024-01-02	9.82	9.9800	9.7400	9.79	-1.509%	138,047	-29.009%
2023-12-29	10.11	10.1888	9.8200	9.94	-2.644%	172,207	-30.080%
2023-12-28	10.45	10.5200	10.1750	10.21	-2.203%	116,367	-31.929%
2023-12-27	10.41	10.5300	10.3700	10.44	+0.192%	175,342	-33.429%
2023-12-26	10.19	10.4400	10.1900	10.42	+3.168%	185,489	-33.301%
2023-12-22	9.90	10.1850	9.9000	10.10	+2.123%	177,028	-31.188%
2023-12-21	9.88	9.9100	9.7000	9.89	+1.228%	130,667	-29.727%
2023-12-20	9.78	9.9600	9.6600	9.77	-0.306%	245,336	-28.864%
2023-12-19	9.67	9.8600	9.6200	9.80	+1.554%	229,482	-29.082%
2023-12-18	9.71	9.7100	9.4700	9.65	+0.312%	199,899	-27.979%
2023-12-15	9.49	9.7400	9.3600	9.62	+1.263%	688,422	-27.755%
2023-12-14	9.07	9.5500	9.0200	9.50	+7.345%	389,341	-26.842%
2023-12-13	8.47	8.9150	8.3200	8.85	+4.363%	740,966	-21.469%
2023-12-12	8.57	8.6009	8.3500	8.48	-1.624%	204,137	-18.042%
2023-12-11	8.50	8.6600	8.3900	8.62	+0.349%	181,570	-19.374%
2023-12-08	8.34	8.6200	8.3400	8.59	+2.628%	294,066	-19.092%
2023-12-07	8.56	8.5600	8.3500	8.37	-1.181%	188,217	-16.965%
2023-12-06	8.54	8.6300	8.3600	8.47	-0.587%	263,792	-17.946%
2023-12-05	8.85	8.8500	8.4800	8.52	-4.162%	166,735	-18.427%
2023-12-04	9.00	9.1800	8.7400	8.89	-1.768%	276,817	-21.822%
2023-12-01	8.68	9.0900	8.6500	9.05	+3.666%	390,904	-23.204%
2023-11-30	8.55	8.8000	8.5200	8.73	-0.342%	327,914	-20.389%
2023-11-29	8.63	8.8300	8.6300	8.76	+2.336%	190,847	-20.662%
2023-11-28	8.35	8.5911	8.2900	8.56	+2.270%	136,124	-18.808%
2023-11-27	8.51	8.5500	8.3567	8.37	-1.645%	94,335	-16.965%
2023-11-24	8.28	8.5200	8.2800	8.51	+3.277%	106,731	-18.331%
2023-11-22	8.37	8.4900	8.2300	8.24	-0.723%	108,181	-15.655%

.dark-mode .vslLbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vslLbS{ color: #333333; background-color: white; border: 2px solid #333333; }KROKronos Worldwide, Inc.stock NYSE

KRO
Kronos Worldwide, Inc.
stock NYSE