KRO(KRO)
KRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.85 | $6.85 | $6.61 | $6.71 | 48,041 |
| 5/20/2026 | $6.74 | $6.94 | $6.68 | $6.80 | 187,700 |
| 5/19/2026 | $6.84 | $6.88 | $6.58 | $6.71 | 403,021 |
| 5/18/2026 | $6.73 | $7.05 | $6.60 | $6.88 | 351,025 |
| 5/15/2026 | $7.10 | $7.16 | $6.73 | $6.75 | 343,900 |
| 5/14/2026 | $7.35 | $7.46 | $7.22 | $7.31 | 355,230 |
| 5/13/2026 | $7.05 | $7.34 | $7.03 | $7.22 | 253,800 |
| 5/12/2026 | $7.29 | $7.29 | $6.92 | $6.99 | 328,282 |
| 5/11/2026 | $7.36 | $7.49 | $7.30 | $7.36 | 262,340 |
| 5/8/2026 | $7.07 | $7.40 | $6.85 | $7.29 | 339,700 |
| 5/7/2026 | $7.83 | $7.87 | $6.97 | $7.05 | 530,503 |
| 5/6/2026 | $7.70 | $7.70 | $7.39 | $7.57 | 381,508 |
| 5/5/2026 | $7.50 | $7.85 | $7.49 | $7.80 | 338,137 |
| 5/4/2026 | $7.85 | $7.89 | $7.20 | $7.42 | 367,081 |
| 5/1/2026 | $7.52 | $7.88 | $7.50 | $7.88 | 306,900 |
| 4/30/2026 | $7.17 | $7.54 | $7.15 | $7.44 | 532,500 |
| 4/29/2026 | $7.23 | $7.25 | $7.06 | $7.18 | 197,500 |
| 4/28/2026 | $7.32 | $7.38 | $7.11 | $7.21 | 212,099 |
| 4/27/2026 | $7.19 | $7.49 | $7.14 | $7.28 | 338,000 |
| 4/24/2026 | $6.90 | $7.25 | $6.86 | $7.12 | 429,022 |
| 4/23/2026 | $6.86 | $7.35 | $6.65 | $6.84 | 578,800 |
| 4/22/2026 | $6.69 | $6.93 | $6.57 | $6.90 | 408,525 |
| 4/21/2026 | $6.40 | $6.85 | $6.17 | $6.62 | 476,946 |
| 4/20/2026 | $6.31 | $6.39 | $6.22 | $6.32 | 151,900 |
| 4/17/2026 | $6.33 | $6.36 | $6.15 | $6.32 | 388,900 |
| 4/16/2026 | $6.45 | $6.49 | $6.32 | $6.33 | 184,600 |
| 4/15/2026 | $6.47 | $6.48 | $6.31 | $6.47 | 224,834 |
| 4/14/2026 | $6.62 | $6.72 | $6.44 | $6.50 | 253,000 |
| 4/13/2026 | $6.54 | $6.70 | $6.42 | $6.62 | 307,676 |
| 4/10/2026 | $6.53 | $6.72 | $6.53 | $6.61 | 282,700 |
| 4/9/2026 | $6.46 | $6.62 | $6.40 | $6.52 | 177,875 |
| 4/8/2026 | $6.59 | $6.65 | $6.38 | $6.47 | 285,300 |
| 4/7/2026 | $6.30 | $6.47 | $6.17 | $6.43 | 327,400 |
| 4/6/2026 | $6.26 | $6.37 | $6.20 | $6.29 | 251,400 |
| 4/2/2026 | $6.37 | $6.50 | $6.19 | $6.37 | 156,132 |
| 4/1/2026 | $6.58 | $6.65 | $6.35 | $6.44 | 272,000 |
| 3/31/2026 | $6.50 | $6.70 | $6.46 | $6.57 | 245,896 |
| 3/30/2026 | $6.50 | $6.58 | $6.36 | $6.40 | 217,740 |
| 3/27/2026 | $6.38 | $6.50 | $6.28 | $6.43 | 301,420 |
| 3/26/2026 | $6.27 | $6.61 | $6.27 | $6.51 | 341,300 |
| 3/25/2026 | $6.30 | $6.55 | $6.22 | $6.35 | 530,547 |
| 3/24/2026 | $5.58 | $6.25 | $5.57 | $6.18 | 765,161 |
| 3/23/2026 | $5.52 | $5.69 | $5.48 | $5.59 | 543,682 |
| 3/20/2026 | $5.53 | $5.62 | $5.38 | $5.40 | 664,700 |
| 3/19/2026 | $5.32 | $5.61 | $5.18 | $5.53 | 492,308 |
| 3/18/2026 | $5.40 | $5.58 | $5.31 | $5.36 | 319,600 |
| 3/17/2026 | $5.22 | $5.56 | $5.21 | $5.48 | 383,700 |
| 3/16/2026 | $5.20 | $5.26 | $5.05 | $5.11 | 453,990 |
| 3/13/2026 | $5.02 | $5.26 | $5.02 | $5.16 | 430,800 |
| 3/12/2026 | $4.96 | $5.03 | $4.81 | $4.91 | 535,354 |
| 3/11/2026 | $5.29 | $5.47 | $4.97 | $5.05 | 459,906 |
| 3/10/2026 | $5.21 | $5.74 | $5.11 | $5.24 | 545,900 |
| 3/9/2026 | $5.23 | $5.44 | $5.05 | $5.42 | 451,123 |
| 3/6/2026 | $5.60 | $5.61 | $5.24 | $5.29 | 433,100 |
| 3/5/2026 | $5.74 | $6.00 | $5.64 | $5.67 | 524,000 |
| 3/4/2026 | $5.65 | $5.83 | $5.50 | $5.78 | 223,400 |
| 3/3/2026 | $5.51 | $5.66 | $5.39 | $5.55 | 287,700 |
| 3/2/2026 | $5.66 | $5.82 | $5.61 | $5.74 | 175,100 |
| 2/27/2026 | $5.55 | $5.85 | $5.50 | $5.81 | 261,900 |
| 2/26/2026 | $5.88 | $5.88 | $5.56 | $5.65 | 247,931 |
| 2/25/2026 | $6.00 | $6.02 | $5.81 | $5.88 | 187,700 |
| 2/24/2026 | $5.94 | $6.12 | $5.93 | $5.94 | 136,349 |
| 2/23/2026 | $6.05 | $6.12 | $5.85 | $5.91 | 331,210 |
| 2/20/2026 | $6.22 | $6.23 | $5.97 | $6.10 | 234,982 |