MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRO — Kronos Worldwide, Inc.
NYSEKronos Worldwide, Inc.
$7.94
+0.16(+2.06%)
- O
- 7.82
- H
- 8.08
- L
- 7.65
- V
- 299.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.94
Period Return+7.73%
Period High$9.17
Period Low$4.08
Avg Daily Volume336.5K
Total Trading Days365
KRO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.82 | $8.08 | $7.65 | $7.94 | +$0.16 | +2.06% | 299,799 | $7.94 | $7.65 $8.08 |
| Oct 2, 2026 | $7.69 | $7.84 | $7.65 | $7.78 | +$0.15 | +1.97% | 328,898 | $7.76 | $7.65 $7.84 |
| Oct 1, 2026 | $7.61 | $7.74 | $7.43 | $7.63 | $-0.02 | -0.26% | 289,984 | $7.62 | $7.43 $7.74 |
| Sep 30, 2026 | $7.93 | $7.94 | $7.60 | $7.65 | $-0.27 | -3.41% | 424,302 | $7.71 | $7.60 $7.94 |
| Sep 29, 2026 | $8.22 | $8.22 | $7.80 | $7.92 | $-0.21 | -2.58% | 367,705 | $7.93 | $7.80 $8.22 |
| Sep 28, 2026 | $8.15 | $8.33 | $8.07 | $8.13 | $-0.12 | -1.45% | 322,183 | $8.18 | $8.07 $8.33 |
| Sep 25, 2026 | $8.18 | $8.38 | $8.13 | $8.25 | +$0.15 | +1.85% | 295,332 | $8.24 | $8.13 $8.38 |
| Sep 24, 2026 | $8.37 | $8.44 | $8.07 | $8.10 | $-0.33 | -3.91% | 406,661 | $8.17 | $8.07 $8.44 |
| Sep 23, 2026 | $8.58 | $8.58 | $8.36 | $8.43 | $-0.15 | -1.75% | 270,025 | $8.44 | $8.36 $8.58 |
| Sep 22, 2026 | $8.15 | $8.66 | $8.15 | $8.58 | +$0.51 | +6.32% | 1,059,213 | $8.56 | $8.15 $8.66 |
| Sep 21, 2026 | $8.07 | $8.20 | $7.98 | $8.07 | +$0.06 | +0.75% | 224,044 | $8.10 | $7.98 $8.20 |
| Sep 18, 2026 | $8.13 | $8.13 | $7.96 | $8.01 | $-0.21 | -2.55% | 357,708 | $8.02 | $7.96 $8.13 |
| Sep 17, 2026 | $8.23 | $8.37 | $8.16 | $8.22 | +$0.09 | +1.11% | 392,500 | $8.24 | $8.16 $8.37 |
| Sep 16, 2026 | $8.23 | $8.44 | $8.06 | $8.13 | $-0.05 | -0.61% | 384,546 | $8.22 | $8.06 $8.44 |
| Sep 15, 2026 | $8.06 | $8.40 | $7.95 | $8.18 | +$0.13 | +1.61% | 370,746 | $8.23 | $7.95 $8.40 |
| Sep 14, 2026 | $8.22 | $8.22 | $7.91 | $8.05 | $-0.09 | -1.11% | 422,720 | $8.10 | $7.91 $8.22 |
| Sep 11, 2026 | $8.32 | $8.33 | $8.07 | $8.14 | +$0.04 | +0.49% | 480,674 | $8.16 | $8.07 $8.33 |
| Sep 10, 2026 | $8.59 | $8.59 | $8.09 | $8.10 | $-0.36 | -4.26% | 1,006,009 | $8.16 | $8.09 $8.59 |
| Sep 9, 2026 | $8.64 | $8.79 | $8.39 | $8.46 | $-0.17 | -1.97% | 403,606 | $8.45 | $8.39 $8.79 |
| Sep 8, 2026 | $8.43 | $8.78 | $8.43 | $8.63 | +$0.20 | +2.37% | 334,103 | $8.66 | $8.43 $8.78 |
| Sep 4, 2026 | $8.32 | $8.60 | $8.26 | $8.43 | $-0.02 | -0.24% | 241,219 | $8.46 | $8.26 $8.60 |
| Sep 3, 2026 | $8.77 | $8.86 | $8.35 | $8.45 | $-0.29 | -3.32% | 259,731 | $8.46 | $8.35 $8.86 |
| Sep 2, 2026 | $8.49 | $8.91 | $8.49 | $8.74 | +$0.34 | +4.05% | 303,440 | $8.80 | $8.49 $8.91 |
| Sep 1, 2026 | $8.73 | $8.74 | $8.24 | $8.40 | $-0.42 | -4.76% | 633,895 | $8.39 | $8.24 $8.74 |
| Aug 31, 2026 | $8.99 | $9.00 | $8.63 | $8.82 | +$0.02 | +0.23% | 283,978 | $8.77 | $8.63 $9.00 |
| Aug 28, 2026 | $8.88 | $9.08 | $8.75 | $8.80 | +$0.04 | +0.46% | 248,306 | $8.84 | $8.75 $9.08 |
| Aug 27, 2026 | $8.72 | $8.82 | $8.60 | $8.76 | $-0.03 | -0.34% | 264,216 | $8.76 | $8.60 $8.82 |
| Aug 26, 2026 | $8.79 | $9.00 | $8.64 | $8.79 | $-0.12 | -1.35% | 285,512 | $8.77 | $8.64 $9.00 |
| Aug 25, 2026 | $8.80 | $9.17 | $8.61 | $8.91 | +$0.20 | +2.30% | 460,988 | $8.84 | $8.61 $9.17 |
| Aug 24, 2026 | $8.13 | $8.83 | $8.04 | $8.71 | +$0.51 | +6.22% | 432,477 | $8.59 | $8.04 $8.83 |