The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.17	18.47	17.10	18.32	18.32	8.47%	3,516,971
Feb 5, 2026	17.58	18.07	16.52	16.89	16.89	-5.85%	3,220,474
Feb 4, 2026	16.70	18.10	16.70	17.94	17.94	8.60%	5,518,725
Feb 3, 2026	15.93	16.74	15.60	16.52	16.52	6.03%	3,838,026
Feb 2, 2026	14.75	15.75	14.75	15.58	15.58	3.94%	2,471,956
Jan 30, 2026	14.96	15.26	14.43	14.99	14.99	-1.64%	3,027,741
Jan 29, 2026	15.24	15.43	14.64	15.24	15.24	0.86%	2,855,361
Jan 28, 2026	15.79	15.90	14.96	15.11	15.11	-3.33%	3,062,158
Jan 27, 2026	15.99	16.00	15.41	15.63	15.63	-1.08%	2,377,845
Jan 26, 2026	15.73	16.24	15.55	15.80	15.80	0.32%	2,193,006
Jan 23, 2026	16.05	16.13	15.73	15.75	15.75	-1.81%	1,786,307
Jan 22, 2026	16.35	16.53	15.86	16.04	16.04	-0.93%	2,467,181
Jan 21, 2026	15.84	16.39	15.19	16.19	16.19	6.09%	4,142,127
Jan 20, 2026	15.00	15.35	14.76	15.26	15.26	-2.24%	2,763,162
Jan 16, 2026	16.10	16.58	15.55	15.61	15.61	0.32%	5,305,177
Jan 15, 2026	15.12	15.87	14.77	15.56	15.56	4.01%	3,420,644
Jan 14, 2026	14.72	15.17	14.35	14.96	14.96	1.84%	3,740,873
Jan 13, 2026	14.91	14.94	14.31	14.69	14.69	-0.20%	2,502,863
Jan 12, 2026	14.19	14.86	14.15	14.72	14.72	2.94%	3,438,875
Jan 9, 2026	13.94	14.38	13.49	14.30	14.30	3.25%	3,358,116
Jan 8, 2026	12.86	13.94	12.80	13.85	13.85	5.97%	3,010,634
Jan 7, 2026	13.20	13.30	12.74	13.07	13.07	-1.58%	1,855,019
Jan 6, 2026	12.73	13.31	12.69	13.28	13.28	4.24%	2,977,765
Jan 5, 2026	12.31	12.88	12.27	12.74	12.74	4.00%	2,894,898
Jan 2, 2026	11.95	12.39	11.83	12.25	12.25	3.90%	2,713,506
Dec 31, 2025	11.82	11.98	11.68	11.79	11.79	-0.25%	1,933,741
Dec 30, 2025	11.94	12.06	11.81	11.82	11.82	-1.17%	1,315,556
Dec 29, 2025	11.90	12.00	11.73	11.96	11.96	-1.08%	1,789,579
Dec 26, 2025	11.99	12.11	11.83	12.09	12.09	0.75%	1,734,670
Dec 24, 2025	11.72	12.02	11.69	12.00	12.00	2.21%	719,849
Dec 23, 2025	11.96	11.97	11.68	11.74	11.74	-2.17%	2,014,931
Dec 22, 2025	11.89	12.40	11.85	12.00	12.00	1.52%	1,719,969
Dec 19, 2025	11.81	12.13	11.77	11.82	11.82	-0.42%	3,303,213
Dec 18, 2025	11.68	12.05	11.65	11.87	11.87	2.24%	1,551,840
Dec 17, 2025	11.72	12.05	11.56	11.61	11.61	-0.68%	2,428,213
Dec 16, 2025	11.79	11.95	11.55	11.69	11.69	-0.76%	2,029,977
Dec 15, 2025	13.08	13.08	11.77	11.78	11.78	-9.03%	3,447,279
Dec 12, 2025	13.20	13.40	12.88	12.95	12.95	-1.52%	1,377,349
Dec 11, 2025	13.03	13.42	13.02	13.15	13.15	0.69%	1,611,329
Dec 10, 2025	12.44	13.24	12.30	13.06	13.06	5.32%	3,240,712
Dec 9, 2025	12.28	13.13	12.25	12.40	12.40	1.64%	2,849,869
Dec 8, 2025	12.72	12.89	12.09	12.20	12.20	-3.94%	2,250,677
Dec 5, 2025	12.54	13.38	12.50	12.70	12.70	1.28%	2,383,068
Dec 4, 2025	12.95	13.06	12.46	12.54	12.54	-3.24%	2,209,130
Dec 3, 2025	12.71	12.99	12.62	12.96	12.96	1.49%	1,402,228
Dec 2, 2025	12.93	12.96	12.48	12.77	12.77	-0.55%	1,963,392
Dec 1, 2025	12.61	13.11	12.51	12.84	12.84	0.39%	2,817,990
Nov 28, 2025	12.54	12.79	12.45	12.79	12.79	2.57%	1,453,140
Nov 26, 2025	12.33	12.63	12.19	12.47	12.47	1.22%	2,423,285
Nov 25, 2025	11.69	12.46	11.56	12.32	12.32	7.13%	2,905,044