The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.13	11.15	10.64	10.73	10.73	-2.45%	3,297,771
Jun 18, 2025	10.49	11.74	10.44	11.00	11.00	2.42%	6,346,177
Jun 17, 2025	10.78	10.97	10.66	10.74	10.74	-1.83%	2,757,754
Jun 16, 2025	11.30	11.36	10.89	10.94	10.94	-0.36%	2,947,342
Jun 13, 2025	11.19	11.48	10.83	10.98	10.98	-4.27%	2,965,635
Jun 12, 2025	11.61	11.70	11.32	11.47	11.47	-3.37%	2,358,170
Jun 11, 2025	11.82	12.04	11.62	11.87	11.87	1.80%	3,743,815
Jun 10, 2025	11.41	11.88	11.20	11.66	11.66	3.37%	3,847,380
Jun 9, 2025	11.35	11.50	11.13	11.28	11.28	1.44%	3,288,004
Jun 6, 2025	10.94	11.36	10.77	11.12	11.12	4.32%	4,103,490
Jun 5, 2025	10.42	11.00	10.20	10.66	10.66	5.86%	5,534,506
Jun 4, 2025	9.99	10.16	9.94	10.07	10.07	1.41%	3,041,436
Jun 3, 2025	9.40	10.03	9.20	9.93	9.93	5.64%	5,328,712
Jun 2, 2025	10.19	10.23	9.13	9.40	9.40	-7.21%	6,644,034
May 30, 2025	10.01	10.36	9.92	10.13	10.13	0.20%	5,382,690
May 29, 2025	10.30	10.30	9.93	10.11	10.11	1.00%	4,521,385
May 28, 2025	10.57	10.61	10.00	10.01	10.01	-5.74%	3,932,910
May 27, 2025	10.51	10.64	10.43	10.62	10.62	3.11%	3,776,394
May 23, 2025	10.52	10.66	10.29	10.30	10.30	-5.07%	2,997,538
May 22, 2025	10.46	10.99	10.43	10.85	10.85	2.94%	4,349,027
May 21, 2025	11.02	11.11	10.53	10.54	10.54	-5.64%	3,174,338
May 20, 2025	11.23	11.28	11.06	11.17	11.17	-0.09%	2,731,666
May 19, 2025	11.00	11.30	10.81	11.18	11.18	0.09%	5,778,274
May 16, 2025	10.97	11.18	10.79	11.17	11.17	1.18%	3,510,404
May 15, 2025	11.22	11.31	10.99	11.04	10.95	-3.33%	3,895,370
May 14, 2025	11.63	11.75	11.23	11.42	11.33	-3.06%	4,113,757
May 13, 2025	12.05	12.05	11.59	11.78	11.69	-1.75%	4,403,516
May 12, 2025	11.68	12.15	11.68	11.99	11.90	8.41%	6,168,570
May 9, 2025	11.41	11.49	11.00	11.06	10.97	-1.60%	7,193,532
May 8, 2025	11.18	11.49	11.06	11.24	11.15	3.12%	5,542,048
May 7, 2025	10.32	11.50	10.32	10.90	10.82	-9.92%	7,950,712
May 6, 2025	11.99	12.20	11.86	12.10	12.01	-	3,777,680
May 5, 2025	12.32	12.38	12.02	12.10	12.01	-3.20%	2,335,304
May 2, 2025	12.49	12.71	12.22	12.50	12.40	2.46%	1,886,600
May 1, 2025	12.47	12.61	12.16	12.20	12.11	-1.45%	2,307,287
Apr 30, 2025	12.13	12.39	11.97	12.38	12.28	-0.88%	2,444,444
Apr 29, 2025	12.32	12.60	12.14	12.49	12.39	1.22%	2,476,038
Apr 28, 2025	12.40	12.73	12.14	12.34	12.24	-0.24%	1,971,073
Apr 25, 2025	12.25	12.45	12.15	12.37	12.27	-0.56%	1,658,423
Apr 24, 2025	11.99	12.44	11.77	12.44	12.34	5.16%	2,197,319
Apr 23, 2025	12.68	12.86	11.68	11.83	11.74	-1.91%	2,231,880
Apr 22, 2025	11.64	12.29	11.56	12.06	11.97	6.54%	4,113,521
Apr 21, 2025	11.04	11.34	10.97	11.32	11.23	-0.35%	2,257,996
Apr 17, 2025	11.12	11.45	11.05	11.36	11.27	3.09%	1,640,400
Apr 16, 2025	10.97	11.24	10.74	11.02	10.93	-0.81%	2,390,666
Apr 15, 2025	11.42	11.58	11.10	11.11	11.02	-3.56%	1,744,975
Apr 14, 2025	11.62	11.70	11.22	11.52	11.43	2.13%	2,129,526
Apr 11, 2025	10.79	11.35	10.45	11.28	11.19	4.35%	2,252,092
Apr 10, 2025	11.30	11.33	10.37	10.81	10.73	-9.01%	3,055,650
Apr 9, 2025	9.40	12.11	9.33	11.88	11.79	24.01%	3,984,770