Get the Stockscreener App
11.98
2.31%
+0.27
After Hours:
11.98
Kronos Worldwide, Inc. Stock (KRO) Price History
The historical daily chart and data for Kronos Worldwide, Inc. stock (KRO), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $11.98.
- Kronos Worldwide, Inc. all-time high stock price is $29.49, occurred on November 28, 2017.
- The lowest Kronos Worldwide, Inc. stock price recorded was $3.94 on January 26, 2016. Since then, Kronos Worldwide, Inc.'s stock price has risen over 204.06% to $11.98 now.
- The 52-week high stock price for KRO is $12.48, representing a 4.17% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for KRO is $6.16, indicating a -48.58% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Kronos Worldwide, Inc. (KRO) stock in the beginning of 2023 was $15.09. The stock closed the year at $9.40, a loss of over -37.71% for the year.
The table below shows more information about KRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $12.11 | $11.78 | $0.33 | 140,349.0 | +2.31% |
| May 01, 2024 | $12.07 | $11.41 | $0.66 | 153,397.0 | +2.27% |
| Apr 30, 2024 | $11.65 | $11.40 | $0.2502 | 140,550.0 | -1.29% |
| Apr 29, 2024 | $11.78 | $11.56 | $0.215 | 105,098.0 | +0.00% |
| Apr 26, 2024 | $11.71 | $11.46 | $0.2479 | 121,188.0 | +2.11% |
| Apr 25, 2024 | $11.46 | $11.23 | $0.2227 | 150,366.0 | -2.07% |
| Apr 24, 2024 | $11.67 | $11.29 | $0.38 | 149,654.0 | +1.75% |
| Apr 23, 2024 | $11.53 | $11.35 | $0.175 | 175,714.0 | -1.21% |
| Apr 22, 2024 | $11.65 | $11.36 | $0.295 | 263,019.0 | +1.85% |
| Apr 19, 2024 | $11.43 | $11.21 | $0.22 | 165,082.0 | +0.35% |
| Apr 18, 2024 | $11.45 | $11.19 | $0.26 | 125,584.0 | -0.44% |
| Apr 17, 2024 | $11.56 | $11.31 | $0.25 | 140,215.0 | +0.27% |
| Apr 16, 2024 | $11.49 | $11.23 | $0.26 | 159,958.0 | -1.48% |
| Apr 15, 2024 | $11.59 | $11.25 | $0.34 | 219,789.0 | +0.79% |
| Apr 12, 2024 | $11.78 | $11.31 | $0.47 | 280,386.0 | -3.47% |
| Apr 11, 2024 | $11.91 | $11.67 | $0.24 | 135,912.0 | -0.67% |
| Apr 10, 2024 | $12.15 | $11.76 | $0.395 | 216,228.0 | -3.26% |
| Apr 09, 2024 | $12.44 | $12.16 | $0.28 | 150,550.0 | +0.49% |
| Apr 08, 2024 | $12.44 | $12.16 | $0.28 | 190,056.0 | +0.91% |
| Apr 05, 2024 | $12.12 | $11.70 | $0.42 | 210,630.0 | +1.25% |
| Apr 04, 2024 | $12.48 | $11.90 | $0.58 | 402,539.0 | -1.56% |
| Apr 03, 2024 | $12.19 | $11.77 | $0.42 | 239,631.0 | +2.62% |
Kronos Worldwide, Inc. Stock (KRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kronos Worldwide, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kronos Worldwide, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kronos Worldwide, Inc. Stock (KRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.11 | $11.41 | $0.70 | 434,095.0 | +4.63% |
| Apr, 2024 | $12.48 | $11.19 | $1.29 | 4,110,749.0 | -2.97% |
| Mar, 2024 | $12.33 | $8.51 | $3.82 | 6,101,934.0 | +29.81% |
| Feb, 2024 | $9.62 | $8.26 | $1.36 | 6,005,584.0 | -2.36% |
| Jan, 2024 | $9.98 | $8.68 | $1.30 | 3,641,053.0 | -6.34% |
Kronos Worldwide, Inc. Stock (KRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.53 | $8.32 | $2.21 | 5,415,614.0 | +13.86% |
| Nov, 2023 | $8.97 | $6.75 | $2.22 | 3,822,100.0 | +26.52% |
| Oct, 2023 | $7.74 | $6.16 | $1.58 | 4,333,281.0 | -10.97% |
| Sep, 2023 | $8.57 | $7.57 | $1.00 | 3,243,447.0 | -7.74% |
| Aug, 2023 | $9.50 | $7.90 | $1.60 | 3,760,502.0 | -10.16% |
| Jul, 2023 | $9.84 | $8.46 | $1.38 | 3,103,441.0 | +7.10% |
| Jun, 2023 | $9.25 | $8.29 | $0.96 | 5,300,119.0 | +5.82% |
| May, 2023 | $9.48 | $7.76 | $1.72 | 4,607,878.0 | -11.29% |
| Apr, 2023 | $9.73 | $8.73 | $1.00 | 3,410,654.0 | +0.98% |
| Mar, 2023 | $11.87 | $8.25 | $3.62 | 7,417,173.0 | -18.42% |
| Feb, 2023 | $12.01 | $10.67 | $1.34 | 5,413,496.0 | -3.09% |
| Jan, 2023 | $11.67 | $9.38 | $2.29 | 4,002,456.0 | +23.94% |
Kronos Worldwide, Inc. Stock (KRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.39 | $8.97 | $1.42 | 7,269,022.0 | +2.06% |
| Nov, 2022 | $10.39 | $8.66 | $1.73 | 5,977,540.0 | -3.05% |
| Oct, 2022 | $10.03 | $8.48 | $1.55 | 7,179,467.0 | +1.71% |
| Sep, 2022 | $13.20 | $8.71 | $4.49 | 7,740,883.0 | -27.48% |
| Aug, 2022 | $17.80 | $12.84 | $4.96 | 6,832,945.0 | -26.69% |
| Jul, 2022 | $18.44 | $16.03 | $2.41 | 5,549,329.0 | -4.51% |
| Jun, 2022 | $19.78 | $17.56 | $2.22 | 6,441,550.0 | -3.41% |
| May, 2022 | $19.27 | $15.01 | $4.26 | 4,120,865.0 | +25.16% |
| Apr, 2022 | $16.84 | $15.09 | $1.75 | 2,704,954.0 | -1.93% |
| Mar, 2022 | $16.36 | $13.48 | $2.88 | 3,684,596.0 | +5.36% |
| Feb, 2022 | $14.91 | $13.86 | $1.05 | 2,764,183.0 | +2.65% |
| Jan, 2022 | $15.74 | $13.81 | $1.93 | 3,526,053.0 | -4.40% |
0.41%
0.22%
Cap:
|
Volume (24h):