Kronos Worldwide Inc Common Stock (KRO)

Historical Prices For Kronos Worldwide Inc Common Stock (KRO)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	4.88	4.95	4.64	4.65	278,624	4.65
12/01/2025	5.03	5.16	4.85	4.87	321,088	4.87
11/28/2025	5.10	5.17	5.03	5.07	143,748	5.07
11/26/2025	4.88	5.16	4.85	5.10	373,426	5.10
11/25/2025	4.60	5.00	4.60	4.92	741,109	4.92
11/24/2025	4.51	4.71	4.50	4.66	347,170	4.66
11/21/2025	4.29	4.60	4.29	4.54	242,662	4.54
11/20/2025	4.43	4.52	4.29	4.33	207,030	4.28
11/19/2025	4.42	4.50	4.35	4.38	248,951	4.33
11/18/2025	4.49	4.53	4.40	4.42	212,266	4.37
11/17/2025	4.72	4.72	4.48	4.49	245,899	4.44
11/14/2025	4.73	4.78	4.63	4.73	228,253	4.68
11/13/2025	4.78	4.92	4.77	4.82	278,337	4.76
11/12/2025	4.83	4.93	4.81	4.84	247,508	4.78
11/11/2025	4.61	4.86	4.59	4.79	388,943	4.73
11/10/2025	4.53	4.73	4.44	4.63	530,993	4.58
11/07/2025	4.10	4.49	4.08	4.40	714,591	4.35
11/06/2025	4.75	4.79	4.66	4.72	304,471	4.67
11/05/2025	4.67	4.78	4.64	4.73	210,172	4.68
11/04/2025	4.65	4.77	4.61	4.66	315,326	4.61
11/03/2025	4.92	4.94	4.70	4.72	366,887	4.67
10/31/2025	4.82	4.96	4.79	4.92	199,239	4.86
10/30/2025	4.85	4.89	4.79	4.80	267,262	4.74
10/29/2025	5.02	5.26	4.88	4.91	301,470	4.85
10/28/2025	4.92	5.31	4.89	5.08	336,192	5.02
10/27/2025	4.98	5.09	4.94	4.95	309,087	4.89
10/24/2025	4.90	4.96	4.85	4.95	260,524	4.89
10/23/2025	4.78	4.92	4.75	4.83	250,728	4.77
10/22/2025	4.75	4.82	4.70	4.74	212,930	4.69
10/21/2025	4.77	4.88	4.74	4.79	218,615	4.73
10/20/2025	4.86	4.90	4.73	4.76	262,114	4.71
10/17/2025	4.96	5.00	4.80	4.81	346,230	4.75
10/16/2025	5.23	5.23	4.91	5.00	447,287	4.94
10/15/2025	5.39	5.48	5.17	5.21	191,405	5.15
10/14/2025	5.13	5.40	5.13	5.34	241,574	5.28
10/13/2025	5.32	5.33	5.15	5.25	300,017	5.19
10/10/2025	5.36	5.45	5.13	5.13	218,231	5.07
10/09/2025	5.47	5.52	5.34	5.34	333,212	5.28
10/08/2025	5.47	5.57	5.41	5.50	259,934	5.44
10/07/2025	5.69	5.72	5.42	5.43	311,995	5.37
10/06/2025	5.82	5.89	5.66	5.71	312,099	5.64
10/03/2025	5.73	5.84	5.69	5.72	210,614	5.65
10/02/2025	5.57	5.76	5.57	5.71	241,037	5.64
10/01/2025	5.72	5.80	5.56	5.57	307,441	5.51
9/30/2025	5.74	5.76	5.61	5.74	357,715	5.67
9/29/2025	5.82	5.91	5.64	5.74	283,850	5.67
9/26/2025	5.61	5.77	5.61	5.73	348,591	5.66
9/25/2025	5.83	5.86	5.56	5.58	361,881	5.52
9/24/2025	5.92	6.05	5.84	5.90	305,123	5.83
9/23/2025	6.11	6.16	5.91	5.91	222,451	5.84
9/22/2025	5.92	6.08	5.88	6.03	367,086	5.96
9/19/2025	6.20	6.21	5.98	5.99	414,521	5.92
9/18/2025	6.08	6.23	6.00	6.23	365,980	6.16
9/17/2025	6.23	6.37	5.99	6.03	407,062	5.96
9/16/2025	6.13	6.33	6.06	6.23	380,287	6.16
9/15/2025	6.06	6.24	6.03	6.14	437,025	6.07
9/12/2025	6.18	6.31	6.03	6.03	411,583	5.96
9/11/2025	6.29	6.39	6.25	6.28	295,301	6.21
9/10/2025	6.24	6.37	6.20	6.27	315,975	6.20
9/09/2025	6.39	6.42	6.14	6.29	293,485	6.22
9/08/2025	6.23	6.46	6.07	6.44	350,368	6.37
9/05/2025	6.12	6.44	6.11	6.20	273,568	6.13
9/04/2025	6.03	6.13	5.92	6.12	276,961	6.00