Get the Stockscreener App
6.74
0.88%
-0.06
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 May 22, 2026, is $6.74.
- 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 71.07% to $6.74 now.
- The 52-week high stock price for KRO is $7.89, representing a 17.06% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for KRO is $4.08, indicating a -39.47% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $6.96 | $6.73 | $0.23 | 182,418.0 | -0.88% |
| May 21, 2026 | $6.88 | $6.62 | $0.255 | 265,059.0 | +0.00% |
| May 20, 2026 | $6.94 | $6.68 | $0.26 | 187,709.0 | +1.34% |
| May 19, 2026 | $6.88 | $6.58 | $0.2999 | 403,011.0 | -2.47% |
| May 18, 2026 | $7.05 | $6.60 | $0.45 | 350,276.0 | +1.93% |
| May 15, 2026 | $7.16 | $6.72 | $0.435 | 343,876.0 | -7.66% |
| May 14, 2026 | $7.46 | $7.22 | $0.2401 | 355,088.0 | +1.25% |
| May 13, 2026 | $7.34 | $7.03 | $0.31 | 253,780.0 | +3.29% |
| May 12, 2026 | $7.29 | $6.92 | $0.37 | 328,012.0 | -5.03% |
| May 11, 2026 | $7.49 | $7.30 | $0.19 | 262,340.0 | +0.96% |
| May 08, 2026 | $7.40 | $6.85 | $0.55 | 339,655.0 | +3.40% |
| May 07, 2026 | $7.87 | $6.97 | $0.90 | 530,503.0 | -6.87% |
| May 06, 2026 | $7.70 | $7.39 | $0.31 | 380,082.0 | -2.95% |
| May 05, 2026 | $7.85 | $7.49 | $0.36 | 338,086.0 | +5.12% |
| May 04, 2026 | $7.89 | $7.20 | $0.69 | 367,021.0 | -5.84% |
| May 01, 2026 | $7.88 | $7.50 | $0.38 | 306,850.0 | +5.91% |
| Apr 30, 2026 | $7.54 | $7.15 | $0.39 | 532,012.0 | +3.62% |
| Apr 29, 2026 | $7.25 | $7.06 | $0.19 | 197,160.0 | -0.42% |
| Apr 28, 2026 | $7.38 | $7.11 | $0.27 | 211,838.0 | -0.96% |
| Apr 27, 2026 | $7.49 | $7.14 | $0.35 | 337,887.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.89 | $6.58 | $1.31 | 5,376,184.0 | -9.41% |
| Apr, 2026 | $7.54 | $6.14 | $1.40 | 6,424,620.0 | +13.24% |
| Mar, 2026 | $6.70 | $4.81 | $1.89 | 9,299,864.0 | +13.08% |
| Feb, 2026 | $6.90 | $5.20 | $1.70 | 5,320,209.0 | +10.67% |
| Jan, 2026 | $5.69 | $4.43 | $1.26 | 6,626,274.0 | +18.78% |
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% |
0.04%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):