5 DAY PERFORMANCE
+21.35%
1 MONTH PERFORMANCE
+23.97%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-17.05%
YEAR-TO-DATE PERFORMANCE
-41.13%
1 YEAR PERFORMANCE
-45.12%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $4.64 | $4.68 (0.75%) | $4.77 | $4.61 | 231.85 K | $534.17 M |
| 12/09/2025 | $4.58 | $4.67 (1.97%) | $4.71 | $4.51 | 400.00 K | $537.05 M |
| 12/08/2025 | $4.74 | $4.49 (-5.27%) | $4.76 | $4.46 | 250.30 K | $516.35 M |
| 12/05/2025 | $4.69 | $4.73 (0.85%) | $4.94 | $4.69 | 195.00 K | $543.95 M |
| 12/04/2025 | $4.85 | $4.78 (-1.44%) | $4.92 | $4.65 | 282.46 K | $549.70 M |
| 12/03/2025 | $4.68 | $4.88 (4.27%) | $4.93 | $4.68 | 378.50 K | $561.20 M |
| 12/02/2025 | $4.88 | $4.65 (-4.71%) | $4.95 | $4.64 | 278.67 K | $534.75 M |
| 12/01/2025 | $5.03 | $4.87 (-3.18%) | $5.16 | $4.85 | 321.28 K | $560.05 M |
| 11/28/2025 | $5.10 | $5.07 (-0.59%) | $5.17 | $5.03 | 143.75 K | $583.05 M |
| 11/26/2025 | $4.88 | $5.10 (4.51%) | $5.16 | $4.85 | 373.43 K | $586.50 M |
| 11/25/2025 | $4.60 | $4.92 (6.96%) | $5.00 | $4.60 | 741.11 K | $565.80 M |
| 11/24/2025 | $4.51 | $4.66 (3.33%) | $4.71 | $4.50 | 347.22 K | $535.90 M |
| 11/21/2025 | $4.29 | $4.54 (5.83%) | $4.60 | $4.29 | 242.70 K | $522.10 M |
| 11/20/2025 | $4.43 | $4.33 (-2.26%) | $4.52 | $4.29 | 207.03 K | $497.95 M |
| 11/19/2025 | $4.42 | $4.38 (-0.9%) | $4.51 | $4.35 | 249.00 K | $503.70 M |
| 11/18/2025 | $4.49 | $4.42 (-1.56%) | $4.53 | $4.40 | 212.30 K | $508.30 M |
| 11/17/2025 | $4.72 | $4.49 (-4.87%) | $4.72 | $4.48 | 245.90 K | $516.35 M |
| 11/14/2025 | $4.73 | $4.73 (0%) | $4.78 | $4.63 | 228.30 K | $543.95 M |
| 11/13/2025 | $4.78 | $4.82 (0.84%) | $4.92 | $4.77 | 278.34 K | $554.30 M |
| 11/12/2025 | $4.83 | $4.84 (0.21%) | $4.93 | $4.81 | 247.51 K | $556.60 M |
| 11/11/2025 | $4.61 | $4.79 (3.9%) | $4.86 | $4.59 | 388.95 K | $550.85 M |
| 11/10/2025 | $4.53 | $4.63 (2.21%) | $4.73 | $4.44 | 531.00 K | $532.45 M |
| 11/07/2025 | $4.10 | $4.40 (7.32%) | $4.49 | $4.08 | 714.60 K | $506.00 M |
| 11/06/2025 | $4.75 | $4.72 (-0.63%) | $4.79 | $4.66 | 304.60 K | $542.80 M |
| 11/05/2025 | $4.67 | $4.73 (1.28%) | $4.78 | $4.64 | 210.27 K | $543.95 M |
| 11/04/2025 | $4.65 | $4.66 (0.22%) | $4.77 | $4.61 | 315.53 K | $535.90 M |
| 11/03/2025 | $4.92 | $4.72 (-4.07%) | $4.94 | $4.70 | 366.92 K | $542.80 M |
| 10/31/2025 | $4.82 | $4.92 (2.07%) | $4.96 | $4.79 | 199.24 K | $565.80 M |
| 10/30/2025 | $4.85 | $4.80 (-1.03%) | $4.89 | $4.80 | 267.30 K | $552.00 M |
| 10/29/2025 | $5.02 | $4.91 (-2.19%) | $5.26 | $4.88 | 301.47 K | $564.65 M |
| 10/28/2025 | $4.92 | $5.08 (3.25%) | $5.31 | $4.89 | 336.22 K | $584.20 M |
| 10/27/2025 | $4.98 | $4.95 (-0.6%) | $5.09 | $4.94 | 309.09 K | $569.25 M |
| 10/24/2025 | $4.90 | $4.95 (1.02%) | $4.96 | $4.85 | 260.52 K | $569.25 M |
| 10/23/2025 | $4.78 | $4.83 (1.05%) | $4.92 | $4.75 | 250.73 K | $555.45 M |
| 10/22/2025 | $4.75 | $4.74 (-0.21%) | $4.82 | $4.70 | 212.94 K | $545.10 M |
| 10/21/2025 | $4.77 | $4.79 (0.42%) | $4.88 | $4.74 | 218.62 K | $550.85 M |
| 10/20/2025 | $4.86 | $4.76 (-2.06%) | $4.90 | $4.73 | 262.32 K | $547.40 M |
| 10/17/2025 | $4.96 | $4.81 (-3.02%) | $5.01 | $4.80 | 346.23 K | $553.15 M |
| 10/16/2025 | $5.23 | $5.00 (-4.4%) | $5.23 | $4.91 | 447.40 K | $575.00 M |
| 10/15/2025 | $5.39 | $5.21 (-3.34%) | $5.48 | $5.17 | 191.41 K | $599.15 M |
| 10/14/2025 | $5.13 | $5.34 (4.09%) | $5.40 | $5.13 | 241.63 K | $614.10 M |
| 10/13/2025 | $5.32 | $5.25 (-1.32%) | $5.33 | $5.15 | 300.02 K | $603.75 M |
| 10/10/2025 | $5.36 | $5.13 (-4.29%) | $5.45 | $5.13 | 218.23 K | $589.95 M |
| 10/09/2025 | $5.47 | $5.34 (-2.38%) | $5.52 | $5.34 | 333.51 K | $614.10 M |
| 10/08/2025 | $5.47 | $5.50 (0.55%) | $5.57 | $5.41 | 259.93 K | $632.50 M |
| 10/07/2025 | $5.69 | $5.43 (-4.57%) | $5.72 | $5.42 | 312.00 K | $624.45 M |
| 10/06/2025 | $5.82 | $5.71 (-1.89%) | $5.89 | $5.66 | 312.10 K | $656.65 M |
| 10/03/2025 | $5.73 | $5.72 (-0.17%) | $5.84 | $5.69 | 210.61 K | $657.80 M |
| 10/02/2025 | $5.57 | $5.71 (2.51%) | $5.77 | $5.57 | 241.54 K | $656.65 M |
| 10/01/2025 | $5.72 | $5.57 (-2.62%) | $5.80 | $5.56 | 307.44 K | $640.55 M |
| 09/30/2025 | $5.74 | $5.74 (0%) | $5.77 | $5.61 | 357.72 K | $660.10 M |
| 09/29/2025 | $5.82 | $5.74 (-1.37%) | $5.91 | $5.64 | 283.90 K | $660.10 M |
| 09/26/2025 | $5.61 | $5.73 (2.14%) | $5.77 | $5.61 | 344.60 K | $658.95 M |
| 09/25/2025 | $5.83 | $5.58 (-4.29%) | $5.86 | $5.56 | 361.90 K | $641.70 M |
| 09/24/2025 | $5.92 | $5.90 (-0.34%) | $6.05 | $5.84 | 305.12 K | $678.50 M |
| 09/23/2025 | $6.11 | $5.91 (-3.27%) | $6.16 | $5.91 | 222.50 K | $679.65 M |
| 09/22/2025 | $5.92 | $6.03 (1.86%) | $6.08 | $5.88 | 367.09 K | $693.45 M |
| 09/19/2025 | $6.20 | $5.99 (-3.39%) | $6.21 | $5.98 | 414.52 K | $688.85 M |
| 09/18/2025 | $6.08 | $6.23 (2.47%) | $6.23 | $6.00 | 365.98 K | $716.45 M |
| 09/17/2025 | $6.23 | $6.03 (-3.21%) | $6.37 | $5.99 | 407.10 K | $693.45 M |
| 09/16/2025 | $6.13 | $6.23 (1.63%) | $6.33 | $6.06 | 380.30 K | $716.45 M |
| 09/15/2025 | $6.06 | $6.14 (1.32%) | $6.24 | $6.03 | 437.03 K | $706.10 M |
| 09/12/2025 | $6.18 | $6.03 (-2.43%) | $6.31 | $6.03 | 411.60 K | $693.45 M |
| 09/11/2025 | $6.29 | $6.28 (-0.16%) | $6.39 | $6.25 | 295.30 K | $722.20 M |
| 09/10/2025 | $6.24 | $6.27 (0.48%) | $6.37 | $6.20 | 316.00 K | $721.05 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.
