The highest closing price for Kronos Worldwide (KRO) last month was $6.44, on September 8. It was down 7.3% for the month. The latest price is $5.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $5.74 | $5.77 | $5.61 | $5.74 | 357,700 |
September 29 2025 | $5.82 | $5.91 | $5.64 | $5.74 | 237,383 |
September 26 2025 | $5.61 | $5.77 | $5.61 | $5.73 | 344,600 |
September 25 2025 | $5.83 | $5.86 | $5.56 | $5.58 | 361,900 |
September 24 2025 | $5.92 | $6.05 | $5.84 | $5.90 | 305,100 |
September 23 2025 | $6.11 | $6.16 | $5.91 | $5.91 | 222,500 |
September 22 2025 | $5.92 | $6.08 | $5.88 | $6.03 | 367,000 |
September 19 2025 | $6.20 | $6.21 | $5.98 | $5.99 | 414,100 |
September 18 2025 | $6.08 | $6.23 | $6.00 | $6.23 | 365,800 |
September 17 2025 | $6.23 | $6.37 | $5.99 | $6.03 | 407,100 |
September 16 2025 | $6.13 | $6.33 | $6.06 | $6.23 | 380,300 |
September 15 2025 | $6.06 | $6.24 | $6.03 | $6.14 | 437,000 |
September 12 2025 | $6.18 | $6.31 | $6.03 | $6.03 | 411,600 |
September 11 2025 | $6.29 | $6.39 | $6.25 | $6.28 | 295,300 |
September 10 2025 | $6.24 | $6.37 | $6.20 | $6.27 | 316,000 |
September 09 2025 | $6.39 | $6.42 | $6.14 | $6.29 | 293,500 |
September 08 2025 | $6.23 | $6.46 | $6.07 | $6.44 | 350,400 |
September 05 2025 | $6.12 | $6.44 | $6.11 | $6.20 | 273,600 |
September 04 2025 | $5.98 | $6.08 | $5.87 | $6.07 | 277,000 |
September 03 2025 | $6.11 | $6.21 | $5.94 | $5.98 | 296,100 |
September 02 2025 | $6.19 | $6.21 | $6.04 | $6.15 | 316,200 |
Daily pricing data for Kronos Worldwide dates back to 12/5/2003, and may be incomplete.
