5 DAY PERFORMANCE
-27.87%
1 MONTH PERFORMANCE
-31.17%
3 MONTH PERFORMANCE
-34.26%
6 MONTH PERFORMANCE
-28.53%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
+14.62%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.76 | $7.07 (-8.9%) | $7.76 | $7.07 | 455.13 K | $813.18 M |
| 11/04/2026 | $7.71 | $7.74 (0.39%) | $7.88 | $7.58 | 280.30 K | $890.87 M |
| 11/03/2026 | $7.69 | $7.51 (-2.34%) | $7.69 | $7.46 | 201.04 K | $864.40 M |
| 11/02/2026 | $7.59 | $7.58 (-0.13%) | $7.77 | $7.43 | 326.33 K | $872.46 M |
| 10/30/2026 | $7.64 | $7.50 (-1.83%) | $7.64 | $7.36 | 298.93 K | $863.25 M |
| 10/29/2026 | $7.63 | $7.45 (-2.36%) | $7.73 | $7.38 | 364.60 K | $857.50 M |
| 10/28/2026 | $7.72 | $7.70 (-0.26%) | $7.78 | $7.56 | 216.10 K | $886.27 M |
| 10/27/2026 | $7.74 | $7.73 (-0.13%) | $7.83 | $7.65 | 242.43 K | $889.72 M |
| 10/26/2026 | $7.79 | $7.61 (-2.31%) | $8.00 | $7.58 | 364.70 K | $875.91 M |
| 10/23/2026 | $7.60 | $7.82 (2.89%) | $7.83 | $7.50 | 257.14 K | $900.08 M |
| 10/22/2026 | $7.42 | $7.64 (2.96%) | $7.68 | $7.39 | 434.23 K | $879.36 M |
| 10/21/2026 | $7.55 | $7.48 (-0.93%) | $7.55 | $7.34 | 432.60 K | $860.95 M |
| 10/20/2026 | $7.32 | $7.55 (3.14%) | $7.57 | $7.26 | 287.44 K | $869.01 M |
| 10/19/2026 | $7.47 | $7.32 (-2.01%) | $7.54 | $7.25 | 408.10 K | $842.53 M |
| 10/16/2026 | $7.41 | $7.43 (0.27%) | $7.58 | $7.34 | 274.31 K | $855.19 M |
| 10/15/2026 | $7.28 | $7.40 (1.65%) | $7.55 | $7.11 | 454.90 K | $851.74 M |
| 10/14/2026 | $7.37 | $7.32 (-0.68%) | $7.42 | $7.27 | 318.60 K | $842.53 M |
| 10/13/2026 | $7.55 | $7.46 (-1.19%) | $7.57 | $7.32 | 596.70 K | $858.65 M |
| 10/12/2026 | $7.58 | $7.45 (-1.72%) | $7.64 | $7.41 | 306.55 K | $857.50 M |
| 10/09/2026 | $7.84 | $7.61 (-2.93%) | $7.84 | $7.59 | 194.12 K | $875.91 M |
| 10/08/2026 | $7.77 | $7.82 (0.64%) | $7.88 | $7.71 | 344.91 K | $900.08 M |
| 10/07/2026 | $7.83 | $7.78 (-0.64%) | $7.86 | $7.75 | 213.90 K | $895.48 M |
| 10/06/2026 | $8.03 | $7.86 (-2.12%) | $8.06 | $7.85 | 167.94 K | $904.69 M |
| 10/05/2026 | $7.82 | $7.94 (1.53%) | $8.08 | $7.65 | 299.90 K | $913.89 M |
| 10/02/2026 | $7.69 | $7.78 (1.17%) | $7.84 | $7.65 | 328.90 K | $895.48 M |
| 10/01/2026 | $7.61 | $7.63 (0.26%) | $7.74 | $7.43 | 290.00 K | $878.21 M |
| 09/30/2026 | $7.93 | $7.65 (-3.53%) | $7.94 | $7.60 | 424.30 K | $880.52 M |
| 09/29/2026 | $8.22 | $7.92 (-3.65%) | $8.22 | $7.80 | 367.71 K | $911.59 M |
| 09/28/2026 | $8.15 | $8.13 (-0.25%) | $8.33 | $8.07 | 322.18 K | $935.76 M |
| 09/25/2026 | $8.18 | $8.25 (0.86%) | $8.38 | $8.13 | 295.33 K | $949.58 M |
| 09/24/2026 | $8.37 | $8.10 (-3.23%) | $8.44 | $8.07 | 406.66 K | $932.31 M |
| 09/23/2026 | $8.57 | $8.43 (-1.63%) | $8.57 | $8.36 | 270.03 K | $970.29 M |
| 09/22/2026 | $8.15 | $8.58 (5.28%) | $8.66 | $8.15 | 1.06 M | $987.56 M |
| 09/21/2026 | $8.07 | $8.07 (0%) | $8.20 | $7.98 | 224.04 K | $928.86 M |
| 09/18/2026 | $8.13 | $8.01 (-1.48%) | $8.13 | $7.96 | 357.71 K | $921.95 M |
| 09/17/2026 | $8.23 | $8.22 (-0.12%) | $8.37 | $8.16 | 392.52 K | $946.12 M |
| 09/16/2026 | $8.23 | $8.13 (-1.22%) | $8.44 | $8.06 | 384.55 K | $935.76 M |
| 09/15/2026 | $8.06 | $8.18 (1.49%) | $8.40 | $7.95 | 370.75 K | $941.52 M |
| 09/14/2026 | $8.22 | $8.05 (-2.07%) | $8.22 | $7.91 | 422.79 K | $926.56 M |
| 09/11/2026 | $8.32 | $8.14 (-2.16%) | $8.33 | $8.07 | 480.70 K | $936.91 M |
| 09/10/2026 | $8.59 | $8.10 (-5.7%) | $8.59 | $8.09 | 1.01 M | $932.31 M |
| 09/09/2026 | $8.64 | $8.46 (-2.08%) | $8.79 | $8.39 | 403.61 K | $973.75 M |
| 09/08/2026 | $8.43 | $8.63 (2.37%) | $8.78 | $8.43 | 334.10 K | $993.31 M |
| 09/04/2026 | $8.32 | $8.43 (1.32%) | $8.60 | $8.26 | 241.22 K | $970.29 M |
| 09/03/2026 | $8.77 | $8.45 (-3.65%) | $8.86 | $8.35 | 259.73 K | $972.59 M |
| 09/02/2026 | $8.49 | $8.74 (2.94%) | $8.91 | $8.49 | 303.50 K | $1.01 B |
| 09/01/2026 | $8.73 | $8.40 (-3.78%) | $8.74 | $8.24 | 633.90 K | $966.84 M |
| 08/31/2026 | $8.99 | $8.82 (-1.89%) | $9.00 | $8.63 | 284.00 K | $1.02 B |
| 08/28/2026 | $8.88 | $8.80 (-0.9%) | $9.08 | $8.75 | 248.31 K | $1.01 B |
| 08/27/2026 | $8.72 | $8.76 (0.46%) | $8.82 | $8.60 | 264.22 K | $1.01 B |
| 08/26/2026 | $8.79 | $8.79 (0%) | $9.00 | $8.64 | 285.51 K | $1.01 B |
| 08/25/2026 | $8.80 | $8.91 (1.25%) | $9.17 | $8.61 | 461.00 K | $1.03 B |
| 08/24/2026 | $8.13 | $8.71 (7.13%) | $8.83 | $8.04 | 432.48 K | $1.00 B |
| 08/21/2026 | $8.20 | $8.20 (0%) | $8.28 | $8.14 | 225.80 K | $943.82 M |
| 08/20/2026 | $8.03 | $8.13 (1.25%) | $8.23 | $7.95 | 204.10 K | $935.76 M |
| 08/19/2026 | $8.08 | $8.14 (0.74%) | $8.36 | $8.05 | 257.04 K | $936.91 M |
| 08/18/2026 | $8.10 | $7.93 (-2.1%) | $8.18 | $7.80 | 361.00 K | $912.74 M |
| 08/17/2026 | $8.40 | $8.09 (-3.69%) | $8.52 | $8.06 | 313.22 K | $931.16 M |
| 08/14/2026 | $8.76 | $8.47 (-3.31%) | $8.90 | $8.34 | 357.12 K | $974.90 M |
| 08/13/2026 | $7.95 | $8.65 (8.81%) | $8.66 | $7.75 | 566.80 K | $995.62 M |
| 08/12/2026 | $8.30 | $7.86 (-5.3%) | $8.41 | $7.77 | 458.50 K | $904.69 M |
| 08/11/2026 | $8.60 | $8.37 (-2.67%) | $8.86 | $8.36 | 407.90 K | $963.39 M |
| 08/10/2026 | $8.50 | $8.49 (-0.12%) | $8.73 | $8.39 | 593.35 K | $977.20 M |
| 08/07/2026 | $8.30 | $8.59 (3.49%) | $8.65 | $7.75 | 836.30 K | $988.71 M |
| 08/06/2026 | $7.10 | $8.23 (15.92%) | $8.72 | $7.10 | 2.20 M | $947.27 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.
