KRO(KRO)
KRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.30 | $8.65 | $7.75 | $8.59 | 836,297 |
| 8/6/2026 | $7.10 | $8.72 | $7.10 | $8.23 | 2.20M |
| 8/5/2026 | $6.19 | $6.30 | $5.81 | $6.21 | 427,326 |
| 8/4/2026 | $6.21 | $6.30 | $6.03 | $6.24 | 243,272 |
| 8/3/2026 | $6.01 | $6.20 | $6.01 | $6.15 | 269,134 |
| 7/31/2026 | $6.20 | $6.20 | $5.90 | $6.02 | 347,500 |
| 7/30/2026 | $6.29 | $6.33 | $6.12 | $6.23 | 260,824 |
| 7/29/2026 | $6.25 | $6.31 | $5.99 | $6.19 | 270,600 |
| 7/28/2026 | $6.10 | $6.33 | $6.08 | $6.19 | 332,400 |
| 7/27/2026 | $6.65 | $6.65 | $5.97 | $6.13 | 414,800 |
| 7/24/2026 | $6.66 | $6.66 | $6.52 | $6.61 | 309,000 |
| 7/23/2026 | $7.04 | $7.15 | $6.52 | $6.64 | 406,000 |
| 7/22/2026 | $6.85 | $7.28 | $6.85 | $7.10 | 576,896 |
| 7/21/2026 | $6.58 | $6.79 | $6.46 | $6.73 | 319,000 |
| 7/20/2026 | $6.59 | $6.63 | $6.43 | $6.51 | 268,500 |
| 7/17/2026 | $6.65 | $6.79 | $6.48 | $6.58 | 409,736 |
| 7/16/2026 | $6.64 | $7.04 | $6.58 | $6.68 | 1.25M |
| 7/15/2026 | $6.45 | $6.74 | $6.32 | $6.71 | 320,289 |
| 7/14/2026 | $6.60 | $6.70 | $6.37 | $6.41 | 310,800 |
| 7/13/2026 | $5.93 | $6.59 | $5.93 | $6.46 | 830,969 |
| 7/10/2026 | $5.89 | $5.98 | $5.85 | $5.89 | 184,500 |
| 7/9/2026 | $5.96 | $6.13 | $5.87 | $5.90 | 233,500 |
| 7/8/2026 | $5.96 | $6.00 | $5.81 | $5.88 | 179,200 |
| 7/7/2026 | $5.81 | $6.00 | $5.77 | $5.97 | 217,000 |
| 7/6/2026 | $6.04 | $6.05 | $5.82 | $5.84 | 235,700 |
| 7/2/2026 | $6.16 | $6.29 | $5.97 | $5.97 | 258,151 |
| 7/1/2026 | $6.28 | $6.33 | $6.11 | $6.13 | 223,500 |
| 6/30/2026 | $6.40 | $6.50 | $6.30 | $6.33 | 226,262 |
| 6/29/2026 | $6.49 | $6.49 | $6.22 | $6.33 | 281,400 |
| 6/26/2026 | $6.67 | $6.68 | $6.42 | $6.53 | 499,121 |
| 6/25/2026 | $6.56 | $6.67 | $6.40 | $6.63 | 269,700 |
| 6/24/2026 | $6.52 | $6.59 | $6.26 | $6.56 | 364,805 |
| 6/23/2026 | $6.66 | $6.81 | $6.49 | $6.50 | 338,400 |
| 6/22/2026 | $6.78 | $6.88 | $6.63 | $6.80 | 342,034 |
| 6/18/2026 | $7.01 | $7.13 | $6.79 | $6.84 | 556,000 |
| 6/17/2026 | $6.96 | $7.35 | $6.87 | $6.95 | 375,800 |
| 6/16/2026 | $7.09 | $7.58 | $6.95 | $6.97 | 328,208 |
| 6/15/2026 | $7.10 | $7.20 | $6.94 | $6.97 | 198,500 |
| 6/12/2026 | $6.83 | $7.25 | $6.82 | $7.04 | 172,129 |
| 6/11/2026 | $6.66 | $6.93 | $6.65 | $6.82 | 197,953 |
| 6/10/2026 | $6.55 | $6.67 | $6.49 | $6.50 | 215,400 |
| 6/9/2026 | $6.55 | $6.70 | $6.42 | $6.53 | 252,616 |
| 6/8/2026 | $6.54 | $6.58 | $6.41 | $6.51 | 262,400 |
| 6/5/2026 | $6.84 | $6.84 | $6.38 | $6.43 | 228,732 |
| 6/4/2026 | $7.04 | $7.04 | $6.78 | $6.86 | 229,238 |
| 6/3/2026 | $7.15 | $7.16 | $7.02 | $7.07 | 177,149 |
| 6/2/2026 | $6.96 | $7.32 | $6.96 | $7.23 | 247,927 |
| 6/1/2026 | $7.16 | $7.21 | $6.90 | $6.99 | 195,123 |
| 5/29/2026 | $7.42 | $7.44 | $7.16 | $7.19 | 236,843 |
| 5/28/2026 | $7.18 | $7.55 | $7.17 | $7.48 | 233,687 |
| 5/27/2026 | $6.95 | $7.32 | $6.87 | $7.27 | 373,848 |
| 5/26/2026 | $6.81 | $6.97 | $6.77 | $6.89 | 275,733 |
| 5/22/2026 | $6.87 | $6.96 | $6.73 | $6.74 | 182,418 |
| 5/21/2026 | $6.76 | $6.88 | $6.63 | $6.80 | 265,100 |
| 5/20/2026 | $6.74 | $6.94 | $6.68 | $6.80 | 187,732 |
| 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 |