Get the Stockscreener App
5.38
0.74%
-0.04
After Hours:
5.38
Kronos Worldwide Inc Stock (KRO) Price History
The historical daily chart and data for Kronos Worldwide Inc stock (KRO), adjusted for splits and dividends, show that the latest closing stock price as of January 29, 2026, is $5.38.
- Kronos Worldwide Inc all-time high stock price is $29.49, occurred on November 28, 2017.
- The lowest Kronos Worldwide Inc stock price recorded was $3.94 on January 26, 2016. Since then, Kronos Worldwide Inc's stock price has risen over 36.55% to $5.38 now.
- The 52-week high stock price for KRO is $9.845, representing a 82.99% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for KRO is $4.08, indicating a -24.16% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Kronos Worldwide Inc (KRO) stock in the beginning of 2025 was $15.09. The stock closed the year at $9.40, a loss of over -37.71% for the year.
The table below shows more information about KRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $5.50 | $5.20 | $0.30 | 256,687.0 | -0.74% |
| Jan 28, 2026 | $5.54 | $5.32 | $0.22 | 206,726.0 | -0.73% |
| Jan 27, 2026 | $5.54 | $5.42 | $0.116 | 227,978.0 | -1.09% |
| Jan 26, 2026 | $5.69 | $5.41 | $0.28 | 263,403.0 | +0.73% |
| Jan 23, 2026 | $5.61 | $5.43 | $0.18 | 185,258.0 | -1.97% |
| Jan 22, 2026 | $5.68 | $5.56 | $0.12 | 241,671.0 | +1.82% |
| Jan 21, 2026 | $5.60 | $5.32 | $0.28 | 353,425.0 | +4.77% |
| Jan 20, 2026 | $5.38 | $5.12 | $0.26 | 336,576.0 | -4.03% |
| Jan 16, 2026 | $5.59 | $5.43 | $0.1608 | 379,538.0 | -1.27% |
| Jan 15, 2026 | $5.57 | $5.36 | $0.21 | 379,057.0 | +0.73% |
| Jan 14, 2026 | $5.51 | $5.22 | $0.29 | 506,144.0 | +5.17% |
| Jan 13, 2026 | $5.37 | $5.16 | $0.205 | 212,230.0 | -1.69% |
| Jan 12, 2026 | $5.37 | $5.22 | $0.15 | 317,117.0 | -0.38% |
| Jan 09, 2026 | $5.38 | $5.11 | $0.27 | 332,707.0 | +2.11% |
| Jan 08, 2026 | $5.23 | $4.78 | $0.45 | 481,567.0 | +8.07% |
| Jan 07, 2026 | $4.99 | $4.79 | $0.20 | 359,439.0 | -2.23% |
| Jan 06, 2026 | $4.97 | $4.65 | $0.32 | 492,225.0 | +6.24% |
| Jan 05, 2026 | $4.75 | $4.50 | $0.255 | 475,853.0 | +3.79% |
| Jan 02, 2026 | $4.50 | $4.43 | $0.075 | 335,329.0 | +1.36% |
| Dec 31, 2025 | $4.49 | $4.36 | $0.135 | 418,101.0 | -0.90% |
Kronos Worldwide Inc Stock (KRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kronos Worldwide Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kronos Worldwide Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kronos Worldwide Inc Stock (KRO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.69 | $4.43 | $1.26 | 6,599,617.0 | +21.72% |
Kronos Worldwide Inc Stock (KRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.36 | $4.45 | $0.91 | 8,206,141.0 | -12.03% |
| Nov, 2025 | $5.17 | $4.08 | $1.09 | 6,343,574.0 | +3.05% |
| Oct, 2025 | $5.89 | $4.70 | $1.19 | 6,327,225.0 | -14.29% |
| Sep, 2025 | $6.46 | $5.56 | $0.895 | 7,079,473.0 | -10.03% |
| Aug, 2025 | $6.54 | $4.70 | $1.84 | 10,134,732.0 | +19.25% |
| Jul, 2025 | $6.79 | $5.26 | $1.53 | 5,112,972.0 | -13.71% |
| Jun, 2025 | $7.07 | $5.86 | $1.21 | 5,379,069.0 | -2.05% |
| May, 2025 | $7.90 | $6.32 | $1.58 | 4,706,430.0 | -17.90% |
| Apr, 2025 | $7.78 | $6.19 | $1.59 | 6,355,856.0 | +3.07% |
| Mar, 2025 | $8.93 | $7.17 | $1.76 | 4,238,151.0 | -14.51% |
| Feb, 2025 | $9.85 | $8.67 | $1.18 | 2,397,617.0 | -8.76% |
| Jan, 2025 | $10.12 | $8.78 | $1.34 | 3,119,855.0 | -1.64% |
Kronos Worldwide Inc Stock (KRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.26 | $9.41 | $1.85 | 4,268,254.0 | -14.59% |
| Nov, 2024 | $12.98 | $11.10 | $1.88 | 3,317,926.0 | -1.99% |
| Oct, 2024 | $12.46 | $11.31 | $1.15 | 2,555,132.0 | -7.31% |
| Sep, 2024 | $12.68 | $10.38 | $2.30 | 3,627,387.0 | +7.70% |
| Aug, 2024 | $12.51 | $9.94 | $2.57 | 4,756,178.0 | -3.34% |
| Jul, 2024 | $13.77 | $9.97 | $3.80 | 7,642,617.0 | -4.70% |
| Jun, 2024 | $14.45 | $12.32 | $2.13 | 3,925,451.0 | -11.68% |
| May, 2024 | $14.50 | $11.41 | $3.09 | 3,926,378.0 | +24.10% |
| Apr, 2024 | $12.48 | $11.19 | $1.29 | 4,110,749.0 | -2.97% |
| Mar, 2024 | $12.33 | $8.51 | $3.82 | 6,101,934.0 | +29.81% |
| Feb, 2024 | $9.62 | $8.26 | $1.36 | 6,005,584.0 | -2.36% |
| Jan, 2024 | $9.98 | $8.68 | $1.30 | 3,641,053.0 | -6.34% |
1.03%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):