5 DAY PERFORMANCE
-33.46%
1 MONTH PERFORMANCE
-34.02%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
-9.68%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
