The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	13.65	13.68	13.27	13.49	13.49	-2.39%	2,975,003
Jul 11, 2025	13.76	13.91	13.48	13.82	13.82	-1.64%	3,897,705
Jul 10, 2025	13.75	14.79	13.75	14.05	14.05	2.03%	4,855,256
Jul 9, 2025	13.78	14.03	13.33	13.77	13.77	1.03%	4,330,962
Jul 8, 2025	13.09	13.90	12.95	13.63	13.63	9.74%	8,451,210
Jul 7, 2025	12.72	12.97	12.33	12.42	12.42	-3.94%	4,511,779
Jul 3, 2025	13.02	13.16	12.70	12.93	12.93	1.57%	3,221,029
Jul 2, 2025	12.57	12.86	12.33	12.73	12.73	3.08%	4,412,957
Jul 1, 2025	11.54	12.54	11.40	12.35	12.35	7.86%	6,287,241
Jun 30, 2025	11.70	11.74	11.29	11.45	11.45	-2.30%	4,116,319
Jun 27, 2025	11.77	11.94	11.47	11.72	11.72	0.34%	24,810,175
Jun 26, 2025	11.67	12.01	11.60	11.68	11.68	2.46%	3,706,229
Jun 25, 2025	11.15	11.53	10.98	11.40	11.40	2.24%	3,581,248
Jun 24, 2025	10.91	11.17	10.71	11.15	11.15	5.19%	4,153,320
Jun 23, 2025	10.51	10.69	10.14	10.60	10.60	-1.21%	3,363,856
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