The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	17.82	17.90	16.95	17.32	17.23	-3.88%	2,980,924
Feb 25, 2026	18.59	18.63	17.83	18.02	17.93	-2.12%	2,485,181
Feb 24, 2026	18.04	18.79	17.42	18.41	18.32	2.11%	2,793,980
Feb 23, 2026	16.81	18.35	16.67	18.03	17.94	5.81%	4,235,088
Feb 20, 2026	18.64	20.22	16.15	17.04	16.95	-16.51%	11,407,699
Feb 19, 2026	21.04	21.33	20.37	20.41	20.31	-3.50%	4,436,834
Feb 18, 2026	20.76	21.43	20.44	21.15	21.04	2.27%	4,027,477
Feb 17, 2026	20.16	20.86	19.65	20.68	20.58	0.78%	3,964,459
Feb 13, 2026	20.22	21.12	19.98	20.52	20.42	0.49%	2,587,115
Feb 12, 2026	21.19	21.85	19.95	20.42	20.32	-2.85%	4,581,184
Feb 11, 2026	19.44	21.09	19.44	21.02	20.91	9.19%	5,521,761
Feb 10, 2026	18.99	19.99	18.84	19.25	19.15	1.69%	4,151,351
Feb 9, 2026	18.26	19.04	17.91	18.93	18.83	3.33%	2,897,833
Feb 6, 2026	17.17	18.47	17.10	18.32	18.23	8.47%	3,522,039
Feb 5, 2026	17.58	18.07	16.52	16.89	16.80	-5.85%	3,227,232
Feb 4, 2026	16.70	18.10	16.70	17.94	17.85	8.60%	5,523,290
Feb 3, 2026	15.93	16.74	15.60	16.52	16.44	6.03%	3,840,679
Feb 2, 2026	14.75	15.75	14.75	15.58	15.50	3.94%	2,472,505
Jan 30, 2026	14.96	15.26	14.43	14.99	14.91	-1.64%	3,028,425
Jan 29, 2026	15.24	15.43	14.64	15.24	15.16	0.86%	2,855,584
Jan 28, 2026	15.79	15.90	14.96	15.11	15.03	-3.33%	3,063,303
Jan 27, 2026	15.99	16.00	15.41	15.63	15.55	-1.08%	2,407,935
Jan 26, 2026	15.73	16.24	15.55	15.80	15.72	0.32%	2,193,912
Jan 23, 2026	16.05	16.13	15.73	15.75	15.67	-1.81%	1,807,423
Jan 22, 2026	16.35	16.53	15.86	16.04	15.96	-0.93%	2,467,696
Jan 21, 2026	15.84	16.39	15.19	16.19	16.11	6.09%	4,144,172
Jan 20, 2026	15.00	15.35	14.76	15.26	15.18	-2.24%	2,765,433
Jan 16, 2026	16.10	16.58	15.55	15.61	15.53	0.32%	5,305,227
Jan 15, 2026	15.12	15.87	14.77	15.56	15.48	4.01%	3,437,567
Jan 14, 2026	14.72	15.17	14.35	14.96	14.88	1.84%	3,743,213
Jan 13, 2026	14.91	14.94	14.31	14.69	14.62	-0.20%	2,503,041
Jan 12, 2026	14.19	14.86	14.15	14.72	14.65	2.94%	3,440,222
Jan 9, 2026	13.94	14.38	13.49	14.30	14.23	3.25%	3,370,261
Jan 8, 2026	12.86	13.94	12.80	13.85	13.78	5.97%	3,012,639
Jan 7, 2026	13.20	13.30	12.74	13.07	13.00	-1.58%	1,855,023
Jan 6, 2026	12.73	13.31	12.69	13.28	13.21	4.24%	2,982,357
Jan 5, 2026	12.31	12.88	12.27	12.74	12.68	4.00%	2,894,898
Jan 2, 2026	11.95	12.39	11.83	12.25	12.19	3.90%	2,718,080
Dec 31, 2025	11.82	11.98	11.68	11.79	11.73	-0.25%	1,938,391
Dec 30, 2025	11.94	12.06	11.81	11.82	11.76	-1.17%	1,321,637
Dec 29, 2025	11.90	12.00	11.73	11.96	11.90	-1.08%	1,789,639
Dec 26, 2025	11.99	12.11	11.83	12.09	12.03	0.75%	1,741,702
Dec 24, 2025	11.72	12.02	11.69	12.00	11.94	2.21%	726,716
Dec 23, 2025	11.96	11.97	11.68	11.74	11.68	-2.17%	2,025,181
Dec 22, 2025	11.89	12.40	11.85	12.00	11.94	1.52%	1,727,804
Dec 19, 2025	11.81	12.13	11.77	11.82	11.76	-0.42%	3,331,302
Dec 18, 2025	11.68	12.05	11.65	11.87	11.81	2.24%	2,054,609
Dec 17, 2025	11.72	12.05	11.56	11.61	11.55	-0.68%	2,428,644
Dec 16, 2025	11.79	11.95	11.55	11.69	11.63	-0.76%	2,030,382
Dec 15, 2025	13.08	13.08	11.77	11.78	11.72	-9.03%	3,454,300