5 DAY PERFORMANCE
-20.91%
1 MONTH PERFORMANCE
-19.73%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+18.64%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
-10.58%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.78 | $6.80 (0.29%) | $6.88 | $6.63 | 342.03 K | $782.00 M |
| 06/18/2026 | $7.01 | $6.84 (-2.43%) | $7.13 | $6.79 | 556.00 K | $786.60 M |
| 06/17/2026 | $6.96 | $6.95 (-0.14%) | $7.35 | $6.87 | 375.80 K | $799.25 M |
| 06/16/2026 | $7.09 | $6.97 (-1.69%) | $7.58 | $6.95 | 328.21 K | $801.55 M |
| 06/15/2026 | $7.10 | $6.97 (-1.83%) | $7.20 | $6.94 | 198.50 K | $801.55 M |
| 06/12/2026 | $6.83 | $7.04 (3.07%) | $7.25 | $6.82 | 172.13 K | $809.60 M |
| 06/11/2026 | $6.66 | $6.82 (2.4%) | $6.93 | $6.65 | 197.95 K | $784.30 M |
| 06/10/2026 | $6.55 | $6.50 (-0.76%) | $6.67 | $6.49 | 215.40 K | $747.50 M |
| 06/09/2026 | $6.55 | $6.53 (-0.31%) | $6.70 | $6.42 | 252.62 K | $750.95 M |
| 06/08/2026 | $6.54 | $6.51 (-0.46%) | $6.58 | $6.41 | 262.40 K | $748.65 M |
| 06/05/2026 | $6.84 | $6.43 (-5.99%) | $6.84 | $6.38 | 228.73 K | $739.45 M |
| 06/04/2026 | $7.04 | $6.86 (-2.56%) | $7.04 | $6.78 | 229.24 K | $788.90 M |
| 06/03/2026 | $7.15 | $7.07 (-1.12%) | $7.16 | $7.02 | 177.15 K | $813.05 M |
| 06/02/2026 | $6.96 | $7.23 (3.88%) | $7.32 | $6.96 | 247.93 K | $831.45 M |
| 06/01/2026 | $7.16 | $6.99 (-2.37%) | $7.21 | $6.90 | 195.12 K | $803.85 M |
| 05/29/2026 | $7.42 | $7.19 (-3.1%) | $7.44 | $7.16 | 236.84 K | $826.85 M |
| 05/28/2026 | $7.18 | $7.48 (4.18%) | $7.55 | $7.17 | 233.69 K | $860.20 M |
| 05/27/2026 | $6.95 | $7.27 (4.6%) | $7.32 | $6.87 | 373.85 K | $836.05 M |
| 05/26/2026 | $6.81 | $6.89 (1.17%) | $6.97 | $6.77 | 275.73 K | $792.35 M |
| 05/22/2026 | $6.87 | $6.74 (-1.89%) | $6.96 | $6.73 | 182.42 K | $775.10 M |
| 05/21/2026 | $6.76 | $6.80 (0.59%) | $6.88 | $6.63 | 265.10 K | $782.00 M |
| 05/20/2026 | $6.74 | $6.80 (0.89%) | $6.94 | $6.68 | 187.73 K | $782.00 M |
| 05/19/2026 | $6.84 | $6.71 (-1.9%) | $6.88 | $6.58 | 403.02 K | $771.65 M |
| 05/18/2026 | $6.73 | $6.88 (2.23%) | $7.05 | $6.60 | 351.03 K | $791.20 M |
| 05/15/2026 | $7.10 | $6.75 (-4.93%) | $7.16 | $6.73 | 343.90 K | $776.25 M |
| 05/14/2026 | $7.35 | $7.31 (-0.54%) | $7.46 | $7.22 | 355.23 K | $840.65 M |
| 05/13/2026 | $7.05 | $7.22 (2.41%) | $7.34 | $7.03 | 253.80 K | $830.30 M |
| 05/12/2026 | $7.29 | $6.99 (-4.12%) | $7.29 | $6.92 | 328.28 K | $803.85 M |
| 05/11/2026 | $7.36 | $7.36 (0%) | $7.49 | $7.30 | 262.34 K | $846.40 M |
| 05/08/2026 | $7.07 | $7.29 (3.11%) | $7.40 | $6.85 | 339.70 K | $838.35 M |
| 05/07/2026 | $7.83 | $7.05 (-9.96%) | $7.87 | $6.97 | 530.50 K | $810.75 M |
| 05/06/2026 | $7.70 | $7.57 (-1.69%) | $7.70 | $7.39 | 381.51 K | $870.55 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 |
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.
