5 DAY PERFORMANCE
-31.35%
1 MONTH PERFORMANCE
-13.99%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
-27.38%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.60 | $7.60 (0%) | $7.70 | $7.39 | 209.69 K | $876.30 M |
| 05/05/2026 | $7.50 | $7.80 (4%) | $7.85 | $7.49 | 338.14 K | $897.00 M |
| 05/04/2026 | $7.85 | $7.42 (-5.48%) | $7.89 | $7.20 | 367.08 K | $853.30 M |
| 05/01/2026 | $7.52 | $7.88 (4.79%) | $7.88 | $7.50 | 306.90 K | $906.20 M |
| 04/30/2026 | $7.17 | $7.44 (3.77%) | $7.54 | $7.15 | 532.50 K | $855.60 M |
| 04/29/2026 | $7.23 | $7.18 (-0.69%) | $7.25 | $7.06 | 197.50 K | $825.70 M |
| 04/28/2026 | $7.32 | $7.21 (-1.5%) | $7.38 | $7.11 | 212.10 K | $829.15 M |
| 04/27/2026 | $7.19 | $7.28 (1.25%) | $7.49 | $7.14 | 338.00 K | $837.20 M |
| 04/24/2026 | $6.90 | $7.12 (3.19%) | $7.25 | $6.86 | 429.02 K | $818.80 M |
| 04/23/2026 | $6.86 | $6.84 (-0.29%) | $7.35 | $6.65 | 578.80 K | $786.60 M |
| 04/22/2026 | $6.69 | $6.90 (3.14%) | $6.93 | $6.57 | 408.53 K | $793.50 M |
| 04/21/2026 | $6.40 | $6.62 (3.44%) | $6.85 | $6.17 | 476.95 K | $761.30 M |
| 04/20/2026 | $6.31 | $6.32 (0.16%) | $6.39 | $6.22 | 151.90 K | $726.80 M |
| 04/17/2026 | $6.33 | $6.32 (-0.16%) | $6.36 | $6.15 | 388.90 K | $726.80 M |
| 04/16/2026 | $6.45 | $6.33 (-1.86%) | $6.49 | $6.32 | 184.60 K | $727.95 M |
| 04/15/2026 | $6.47 | $6.47 (0%) | $6.48 | $6.31 | 224.83 K | $744.05 M |
| 04/14/2026 | $6.62 | $6.50 (-1.81%) | $6.72 | $6.44 | 253.00 K | $747.50 M |
| 04/13/2026 | $6.54 | $6.62 (1.22%) | $6.70 | $6.42 | 307.68 K | $761.30 M |
| 04/10/2026 | $6.53 | $6.61 (1.23%) | $6.72 | $6.53 | 282.70 K | $760.15 M |
| 04/09/2026 | $6.46 | $6.52 (0.93%) | $6.62 | $6.40 | 177.88 K | $749.80 M |
| 04/08/2026 | $6.59 | $6.47 (-1.82%) | $6.65 | $6.38 | 285.30 K | $744.05 M |
| 04/07/2026 | $6.30 | $6.43 (2.06%) | $6.47 | $6.17 | 327.40 K | $739.45 M |
| 04/06/2026 | $6.26 | $6.29 (0.48%) | $6.37 | $6.20 | 251.40 K | $723.35 M |
| 04/02/2026 | $6.37 | $6.37 (0%) | $6.50 | $6.19 | 156.13 K | $732.55 M |
| 04/01/2026 | $6.58 | $6.44 (-2.13%) | $6.65 | $6.35 | 272.00 K | $740.60 M |
| 03/31/2026 | $6.50 | $6.57 (1.08%) | $6.70 | $6.46 | 245.90 K | $755.55 M |
| 03/30/2026 | $6.50 | $6.40 (-1.54%) | $6.58 | $6.36 | 217.74 K | $736.00 M |
| 03/27/2026 | $6.38 | $6.43 (0.78%) | $6.50 | $6.28 | 301.42 K | $739.45 M |
| 03/26/2026 | $6.27 | $6.51 (3.83%) | $6.61 | $6.27 | 341.30 K | $748.65 M |
| 03/25/2026 | $6.30 | $6.35 (0.79%) | $6.55 | $6.22 | 530.55 K | $730.25 M |
| 03/24/2026 | $5.58 | $6.18 (10.75%) | $6.25 | $5.57 | 765.16 K | $710.70 M |
| 03/23/2026 | $5.52 | $5.59 (1.27%) | $5.69 | $5.48 | 543.68 K | $642.85 M |
| 03/20/2026 | $5.53 | $5.40 (-2.35%) | $5.62 | $5.38 | 664.70 K | $621.00 M |
| 03/19/2026 | $5.32 | $5.53 (3.95%) | $5.61 | $5.18 | 492.31 K | $635.95 M |
| 03/18/2026 | $5.40 | $5.36 (-0.74%) | $5.58 | $5.31 | 319.60 K | $616.40 M |
| 03/17/2026 | $5.22 | $5.48 (4.98%) | $5.56 | $5.21 | 383.70 K | $630.20 M |
| 03/16/2026 | $5.20 | $5.11 (-1.73%) | $5.26 | $5.05 | 453.99 K | $587.65 M |
| 03/13/2026 | $5.02 | $5.16 (2.79%) | $5.26 | $5.02 | 430.80 K | $593.40 M |
| 03/12/2026 | $4.96 | $4.91 (-1.01%) | $5.03 | $4.81 | 535.35 K | $564.65 M |
| 03/11/2026 | $5.29 | $5.05 (-4.54%) | $5.47 | $4.97 | 459.91 K | $580.75 M |
| 03/10/2026 | $5.21 | $5.24 (0.58%) | $5.74 | $5.11 | 545.90 K | $602.60 M |
| 03/09/2026 | $5.23 | $5.42 (3.63%) | $5.44 | $5.05 | 451.12 K | $623.30 M |
| 03/06/2026 | $5.60 | $5.29 (-5.54%) | $5.61 | $5.24 | 433.10 K | $608.35 M |
| 03/05/2026 | $5.74 | $5.67 (-1.22%) | $6.00 | $5.64 | 524.00 K | $652.05 M |
| 03/04/2026 | $5.65 | $5.78 (2.3%) | $5.83 | $5.50 | 223.40 K | $664.70 M |
| 03/03/2026 | $5.51 | $5.55 (0.73%) | $5.66 | $5.39 | 287.70 K | $638.25 M |
| 03/02/2026 | $5.66 | $5.74 (1.41%) | $5.82 | $5.61 | 175.10 K | $660.10 M |
| 02/27/2026 | $5.55 | $5.81 (4.68%) | $5.85 | $5.50 | 261.90 K | $668.15 M |
| 02/26/2026 | $5.88 | $5.65 (-3.91%) | $5.88 | $5.56 | 247.93 K | $649.75 M |
| 02/25/2026 | $6.00 | $5.88 (-2%) | $6.02 | $5.81 | 187.70 K | $676.20 M |
| 02/24/2026 | $5.94 | $5.94 (0%) | $6.12 | $5.93 | 136.35 K | $683.10 M |
| 02/23/2026 | $6.05 | $5.91 (-2.31%) | $6.12 | $5.85 | 331.21 K | $679.65 M |
| 02/20/2026 | $6.22 | $6.10 (-1.93%) | $6.23 | $5.97 | 234.98 K | $701.50 M |
| 02/19/2026 | $6.31 | $6.32 (0.16%) | $6.59 | $6.24 | 223.05 K | $726.80 M |
| 02/18/2026 | $6.24 | $6.37 (2.08%) | $6.50 | $6.22 | 213.62 K | $732.55 M |
| 02/17/2026 | $6.29 | $6.21 (-1.27%) | $6.32 | $6.08 | 211.55 K | $714.15 M |
| 02/13/2026 | $6.47 | $6.33 (-2.16%) | $6.56 | $6.33 | 150.73 K | $727.95 M |
| 02/12/2026 | $6.82 | $6.48 (-4.99%) | $6.90 | $6.30 | 306.77 K | $745.20 M |
| 02/11/2026 | $6.60 | $6.74 (2.12%) | $6.85 | $6.60 | 234.20 K | $775.10 M |
| 02/10/2026 | $6.32 | $6.52 (3.16%) | $6.62 | $6.31 | 393.67 K | $749.80 M |
| 02/09/2026 | $6.09 | $6.30 (3.45%) | $6.37 | $5.99 | 254.70 K | $724.50 M |
| 02/06/2026 | $5.82 | $6.08 (4.47%) | $6.13 | $5.82 | 301.62 K | $699.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
