KRO - KRONOS WORLDWIDE INC
5.55
-0.190 -3.423%
Share volume: 287,460
Last Updated: 03-03-2026
Chemicals/Industrial Inorganic Chemicals:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$5.74
-0.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.51 | $5.51 | $5.66 | $5.66 | $5.39 | $5.39 | $5.55 | $5.55 | 287,460 | $287,460.00 |
| 03-02-2026 | $5.66 | $5.66 | $5.82 | $5.82 | $5.61 | $5.61 | $5.74 | $5.74 | 175,053 | $175,053.00 |
| 02-27-2026 | $5.55 | $5.55 | $5.85 | $5.85 | $5.50 | $5.50 | $5.81 | $5.81 | 261,858 | $261,858.00 |
| 02-26-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.56 | $5.56 | $5.65 | $5.65 | 247,931 | $247,931.00 |
| 02-25-2026 | $6.00 | $6.00 | $6.02 | $6.02 | $5.81 | $5.81 | $5.88 | $5.88 | 187,677 | $187,677.00 |
| 02-24-2026 | $5.94 | $5.94 | $6.12 | $6.12 | $5.93 | $5.93 | $5.94 | $5.94 | 136,349 | $136,349.00 |
| 02-23-2026 | $6.05 | $6.05 | $6.12 | $6.12 | $5.85 | $5.85 | $5.91 | $5.91 | 331,210 | $331,210.00 |
| 02-20-2026 | $6.22 | $6.22 | $6.23 | $6.23 | $5.97 | $5.97 | $6.10 | $6.10 | 234,982 | $234,982.00 |
| 02-19-2026 | $6.31 | $6.31 | $6.59 | $6.59 | $6.24 | $6.24 | $6.32 | $6.32 | 223,051 | $223,051.00 |
| 02-18-2026 | $6.24 | $6.24 | $6.50 | $6.50 | $6.22 | $6.22 | $6.37 | $6.37 | 213,616 | $213,616.00 |