5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
+19.00%
3 MONTH PERFORMANCE
+6.91%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
+19.00%
1 YEAR PERFORMANCE
-45.15%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.30 | $5.25 (-0.94%) | $5.35 | $5.15 | 283.36 K | $603.75 M |
| 01/29/2026 | $5.47 | $5.38 (-1.65%) | $5.50 | $5.20 | 256.70 K | $618.70 M |
| 01/28/2026 | $5.48 | $5.42 (-1.09%) | $5.54 | $5.32 | 207.77 K | $623.30 M |
| 01/27/2026 | $5.51 | $5.46 (-0.91%) | $5.54 | $5.42 | 228.00 K | $627.90 M |
| 01/26/2026 | $5.53 | $5.52 (-0.18%) | $5.69 | $5.41 | 264.80 K | $634.80 M |
| 01/23/2026 | $5.61 | $5.48 (-2.32%) | $5.61 | $5.43 | 185.34 K | $630.20 M |
| 01/22/2026 | $5.59 | $5.59 (0%) | $5.68 | $5.56 | 241.71 K | $642.85 M |
| 01/21/2026 | $5.32 | $5.49 (3.2%) | $5.60 | $5.32 | 353.58 K | $631.35 M |
| 01/20/2026 | $5.38 | $5.24 (-2.6%) | $5.38 | $5.12 | 336.60 K | $602.60 M |
| 01/16/2026 | $5.50 | $5.46 (-0.73%) | $5.59 | $5.43 | 381.11 K | $627.90 M |
| 01/15/2026 | $5.49 | $5.53 (0.73%) | $5.57 | $5.36 | 379.27 K | $635.95 M |
| 01/14/2026 | $5.22 | $5.49 (5.17%) | $5.51 | $5.22 | 506.31 K | $631.35 M |
| 01/13/2026 | $5.33 | $5.22 (-2.06%) | $5.37 | $5.16 | 213.04 K | $600.30 M |
| 01/12/2026 | $5.31 | $5.31 (0%) | $5.37 | $5.22 | 317.32 K | $610.65 M |
| 01/09/2026 | $5.28 | $5.33 (0.95%) | $5.38 | $5.11 | 337.92 K | $612.95 M |
| 01/08/2026 | $4.79 | $5.22 (8.98%) | $5.23 | $4.78 | 484.50 K | $600.30 M |
| 01/07/2026 | $4.92 | $4.83 (-1.83%) | $4.99 | $4.79 | 360.70 K | $555.45 M |
| 01/06/2026 | $4.67 | $4.94 (5.78%) | $4.97 | $4.65 | 494.51 K | $568.10 M |
| 01/05/2026 | $4.50 | $4.65 (3.33%) | $4.76 | $4.50 | 478.42 K | $534.75 M |
| 01/02/2026 | $4.48 | $4.48 (0%) | $4.51 | $4.43 | 336.80 K | $515.20 M |
| 12/31/2025 | $4.45 | $4.42 (-0.67%) | $4.49 | $4.36 | 423.40 K | $508.30 M |
| 12/30/2025 | $4.50 | $4.46 (-0.89%) | $4.58 | $4.45 | 322.24 K | $512.90 M |
| 12/29/2025 | $4.56 | $4.50 (-1.32%) | $4.57 | $4.48 | 485.55 K | $517.50 M |
| 12/26/2025 | $4.58 | $4.59 (0.22%) | $4.61 | $4.55 | 209.04 K | $527.85 M |
| 12/24/2025 | $4.59 | $4.59 (0%) | $4.60 | $4.54 | 89.90 K | $527.85 M |
| 12/23/2025 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.54 | 188.43 K | $524.40 M |
| 12/22/2025 | $4.65 | $4.60 (-1.08%) | $4.82 | $4.59 | 406.03 K | $529.00 M |
| 12/19/2025 | $4.74 | $4.62 (-2.53%) | $4.81 | $4.59 | 495.63 K | $531.30 M |
| 12/18/2025 | $4.75 | $4.78 (0.63%) | $4.84 | $4.71 | 350.20 K | $549.70 M |
| 12/17/2025 | $4.67 | $4.71 (0.86%) | $4.79 | $4.63 | 684.13 K | $541.65 M |
| 12/16/2025 | $4.80 | $4.67 (-2.71%) | $4.82 | $4.62 | 647.50 K | $537.05 M |
| 12/15/2025 | $5.17 | $4.87 (-5.8%) | $5.17 | $4.85 | 470.00 K | $560.05 M |
| 12/12/2025 | $5.06 | $5.11 (0.99%) | $5.36 | $5.05 | 572.84 K | $587.65 M |
| 12/11/2025 | $4.83 | $4.91 (1.66%) | $4.99 | $4.83 | 325.31 K | $564.65 M |
| 12/10/2025 | $4.67 | $4.86 (4.07%) | $4.88 | $4.60 | 882.00 K | $558.90 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 |
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.
