5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-23.26%
6 MONTH PERFORMANCE
-11.02%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
+8.42%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.22 | $8.12 (-1.22%) | $8.40 | $7.75 | 172.89 K | |
| 08/06/2026 | $7.10 | $8.23 (15.92%) | $8.72 | $7.10 | 2.20 M | $947.27 M |
| 08/05/2026 | $6.19 | $6.21 (0.32%) | $6.30 | $5.81 | 427.33 K | $714.77 M |
| 08/04/2026 | $6.21 | $6.24 (0.48%) | $6.30 | $6.03 | 243.27 K | $718.22 M |
| 08/03/2026 | $6.01 | $6.15 (2.33%) | $6.20 | $6.01 | 269.13 K | $707.87 M |
| 07/31/2026 | $6.20 | $6.02 (-2.9%) | $6.20 | $5.90 | 347.50 K | $692.30 M |
| 07/30/2026 | $6.29 | $6.23 (-0.95%) | $6.33 | $6.12 | 260.82 K | $716.45 M |
| 07/29/2026 | $6.25 | $6.19 (-0.96%) | $6.31 | $5.99 | 270.60 K | $711.85 M |
| 07/28/2026 | $6.10 | $6.19 (1.48%) | $6.33 | $6.08 | 332.40 K | $711.85 M |
| 07/27/2026 | $6.65 | $6.13 (-7.82%) | $6.65 | $5.97 | 414.80 K | $704.95 M |
| 07/24/2026 | $6.66 | $6.61 (-0.75%) | $6.66 | $6.52 | 309.00 K | $760.15 M |
| 07/23/2026 | $7.04 | $6.64 (-5.68%) | $7.15 | $6.52 | 406.00 K | $763.60 M |
| 07/22/2026 | $6.85 | $7.10 (3.65%) | $7.28 | $6.85 | 576.90 K | $816.50 M |
| 07/21/2026 | $6.58 | $6.73 (2.28%) | $6.79 | $6.46 | 319.00 K | $773.95 M |
| 07/20/2026 | $6.59 | $6.51 (-1.21%) | $6.63 | $6.43 | 268.50 K | $748.65 M |
| 07/17/2026 | $6.65 | $6.58 (-1.05%) | $6.79 | $6.48 | 409.74 K | $756.70 M |
| 07/16/2026 | $6.64 | $6.68 (0.6%) | $7.04 | $6.58 | 1.25 M | $768.20 M |
| 07/15/2026 | $6.45 | $6.71 (4.03%) | $6.74 | $6.32 | 320.29 K | $771.65 M |
| 07/14/2026 | $6.60 | $6.41 (-2.88%) | $6.70 | $6.37 | 310.80 K | $737.15 M |
| 07/13/2026 | $5.93 | $6.46 (8.94%) | $6.59 | $5.93 | 830.97 K | $742.90 M |
| 07/10/2026 | $5.89 | $5.89 (0%) | $5.98 | $5.85 | 184.50 K | $677.35 M |
| 07/09/2026 | $5.96 | $5.90 (-1.01%) | $6.13 | $5.87 | 233.50 K | $678.50 M |
| 07/08/2026 | $5.96 | $5.88 (-1.34%) | $6.00 | $5.81 | 179.20 K | $676.20 M |
| 07/07/2026 | $5.81 | $5.97 (2.75%) | $6.00 | $5.77 | 217.00 K | $686.55 M |
| 07/06/2026 | $6.04 | $5.84 (-3.31%) | $6.05 | $5.82 | 235.70 K | $671.60 M |
| 07/02/2026 | $6.16 | $5.97 (-3.08%) | $6.29 | $5.97 | 258.15 K | $686.55 M |
| 07/01/2026 | $6.28 | $6.13 (-2.39%) | $6.33 | $6.11 | 223.50 K | $704.95 M |
| 06/30/2026 | $6.40 | $6.33 (-1.09%) | $6.50 | $6.30 | 226.26 K | $727.95 M |
| 06/29/2026 | $6.49 | $6.33 (-2.47%) | $6.49 | $6.22 | 281.40 K | $727.95 M |
| 06/26/2026 | $6.67 | $6.53 (-2.1%) | $6.68 | $6.42 | 499.12 K | $750.95 M |
| 06/25/2026 | $6.56 | $6.63 (1.07%) | $6.67 | $6.40 | 269.70 K | $762.45 M |
| 06/24/2026 | $6.52 | $6.56 (0.61%) | $6.59 | $6.26 | 364.81 K | $754.40 M |
| 06/23/2026 | $6.66 | $6.50 (-2.4%) | $6.81 | $6.49 | 338.40 K | $747.50 M |
| 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 |
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.
