5 DAY PERFORMANCE
+18.45%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
-12.42%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-17.68%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.63 | $7.56 (-0.92%) | $7.64 | $7.26 | 307,230 | $842.95 M |
| 03/11/2025 | $7.33 | $7.61 (3.82%) | $7.70 | $7.17 | 415,524 | $875.15 M |
| 03/10/2025 | $7.74 | $7.38 (-4.65%) | $7.96 | $7.35 | 307,100 | $848.70 M |
| 03/07/2025 | $7.73 | $7.86 (1.68%) | $7.90 | $7.33 | 343,000 | $903.90 M |
| 03/06/2025 | $8.57 | $8.55 (-0.23%) | $8.60 | $8.36 | 118,300 | $983.25 M |
| 03/05/2025 | $8.29 | $8.57 (3.38%) | $8.63 | $8.29 | 154,816 | $985.55 M |
| 03/04/2025 | $8.36 | $8.26 (-1.2%) | $8.45 | $8.24 | 192,000 | $949.90 M |
| 03/03/2025 | $8.83 | $8.43 (-4.53%) | $8.93 | $8.41 | 200,500 | $969.45 M |
| 02/28/2025 | $8.74 | $8.75 (0.11%) | $8.87 | $8.67 | 158,923 | $1.01 B |
| 02/27/2025 | $8.84 | $8.74 (-1.13%) | $8.95 | $8.74 | 172,500 | $1.01 B |
| 02/26/2025 | $8.83 | $8.92 (1.02%) | $8.95 | $8.77 | 152,613 | $1.03 B |
| 02/25/2025 | $8.75 | $8.81 (0.69%) | $8.98 | $8.75 | 146,800 | $1.01 B |
| 02/24/2025 | $8.78 | $8.70 (-0.91%) | $8.84 | $8.67 | 122,920 | $1.00 B |
| 02/21/2025 | $9.03 | $8.76 (-2.99%) | $9.03 | $8.68 | 123,500 | $1.01 B |
| 02/20/2025 | $8.95 | $8.93 (-0.22%) | $9.00 | $8.85 | 134,002 | $1.03 B |
| 02/19/2025 | $9.01 | $8.96 (-0.55%) | $9.07 | $8.90 | 152,239 | $1.03 B |
| 02/18/2025 | $9.18 | $9.15 (-0.33%) | $9.24 | $9.12 | 92,323 | $1.05 B |
| 02/14/2025 | $9.35 | $9.15 (-2.14%) | $9.50 | $9.09 | 86,400 | $1.05 B |
| 02/13/2025 | $9.30 | $9.29 (-0.11%) | $9.35 | $9.21 | 102,921 | $1.07 B |
| 02/12/2025 | $9.31 | $9.25 (-0.64%) | $9.39 | $9.18 | 92,848 | $1.06 B |
| 02/11/2025 | $9.43 | $9.49 (0.64%) | $9.63 | $9.40 | 175,243 | $1.09 B |
| 02/10/2025 | $9.51 | $9.44 (-0.74%) | $9.57 | $9.37 | 135,500 | $1.09 B |
| 02/07/2025 | $9.63 | $9.45 (-1.87%) | $9.63 | $9.32 | 104,800 | $1.09 B |
| 02/06/2025 | $9.52 | $9.66 (1.47%) | $9.85 | $9.52 | 148,800 | $1.11 B |
| 02/05/2025 | $9.52 | $9.51 (-0.11%) | $9.59 | $9.43 | 88,320 | $1.09 B |
| 02/04/2025 | $9.42 | $9.56 (1.49%) | $9.63 | $9.42 | 122,025 | $1.10 B |
| 02/03/2025 | $9.39 | $9.43 (0.43%) | $9.55 | $9.21 | 164,345 | $1.08 B |
| 01/31/2025 | $9.66 | $9.59 (-0.72%) | $9.70 | $9.49 | 147,501 | $1.10 B |
| 01/30/2025 | $9.77 | $9.74 (-0.31%) | $9.92 | $9.68 | 85,100 | $1.12 B |
| 01/29/2025 | $9.64 | $9.74 (1.04%) | $9.78 | $9.58 | 122,011 | $1.12 B |
| 01/28/2025 | $9.90 | $9.73 (-1.72%) | $10.03 | $9.64 | 184,808 | $1.12 B |
| 01/27/2025 | $9.96 | $9.95 (-0.1%) | $10.12 | $9.89 | 158,748 | $1.14 B |
| 01/24/2025 | $10.04 | $9.92 (-1.2%) | $10.04 | $9.84 | 155,833 | $1.14 B |
| 01/23/2025 | $9.41 | $10.03 (6.59%) | $10.07 | $9.41 | 338,938 | $1.15 B |
| 01/22/2025 | $9.74 | $9.48 (-2.67%) | $9.74 | $9.47 | 120,300 | $1.09 B |
| 01/21/2025 | $9.65 | $9.73 (0.83%) | $9.79 | $9.62 | 156,600 | $1.12 B |
| 01/17/2025 | $9.64 | $9.53 (-1.14%) | $9.66 | $9.51 | 106,208 | $1.10 B |
| 01/16/2025 | $9.44 | $9.51 (0.74%) | $9.53 | $9.37 | 97,400 | $1.09 B |
| 01/15/2025 | $9.40 | $9.48 (0.85%) | $9.53 | $9.32 | 210,538 | $1.09 B |
| 01/14/2025 | $9.14 | $9.14 (0%) | $9.29 | $9.10 | 441,800 | $1.05 B |
| 01/13/2025 | $8.81 | $9.10 (3.29%) | $9.12 | $8.78 | 136,000 | $1.05 B |
| 01/10/2025 | $9.00 | $8.92 (-0.89%) | $9.05 | $8.82 | 148,234 | $1.03 B |
| 01/08/2025 | $9.32 | $9.09 (-2.47%) | $9.32 | $9.00 | 197,556 | $1.05 B |
| 01/07/2025 | $9.31 | $9.35 (0.43%) | $9.41 | $9.15 | 171,700 | $1.08 B |
| 01/06/2025 | $9.43 | $9.31 (-1.27%) | $9.56 | $9.22 | 193,700 | $1.07 B |
| 01/03/2025 | $9.50 | $9.34 (-1.68%) | $9.52 | $9.32 | 106,916 | $1.07 B |
| 01/02/2025 | $9.76 | $9.43 (-3.38%) | $9.91 | $9.41 | 154,200 | $1.08 B |
| 12/31/2024 | $9.71 | $9.75 (0.41%) | $9.85 | $9.67 | 161,000 | $1.12 B |
| 12/30/2024 | $9.62 | $9.66 (0.42%) | $9.69 | $9.41 | 186,800 | $1.11 B |
| 12/27/2024 | $9.79 | $9.64 (-1.53%) | $9.91 | $9.51 | 158,634 | $1.11 B |
| 12/26/2024 | $9.72 | $9.87 (1.54%) | $9.91 | $9.58 | 168,600 | $1.14 B |
| 12/24/2024 | $9.79 | $9.77 (-0.2%) | $9.79 | $9.53 | 103,100 | $1.12 B |
| 12/23/2024 | $9.74 | $9.76 (0.21%) | $9.88 | $9.58 | 199,812 | $1.12 B |
| 12/20/2024 | $9.67 | $9.81 (1.45%) | $9.87 | $9.65 | 284,300 | $1.13 B |
| 12/19/2024 | $9.80 | $9.75 (-0.51%) | $9.87 | $9.68 | 214,600 | $1.12 B |
| 12/18/2024 | $10.01 | $9.77 (-2.4%) | $10.10 | $9.54 | 249,500 | $1.12 B |
| 12/17/2024 | $10.11 | $9.96 (-1.48%) | $10.27 | $9.90 | 216,300 | $1.15 B |
| 12/16/2024 | $10.25 | $10.25 (0%) | $10.37 | $10.17 | 226,048 | $1.18 B |
| 12/13/2024 | $10.36 | $10.27 (-0.87%) | $10.41 | $10.19 | 152,732 | $1.18 B |
| 12/12/2024 | $10.31 | $10.39 (0.78%) | $10.63 | $10.27 | 278,100 | $1.19 B |
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.
