The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	18.37	18.73	17.33	17.47	17.47	-4.22%	1,825,458
Jul 22, 2026	17.94	18.63	17.61	18.24	18.24	1.79%	1,936,513
Jul 21, 2026	17.48	18.12	17.22	17.92	17.92	4.31%	2,427,792
Jul 20, 2026	17.45	17.51	17.06	17.18	17.18	-1.94%	1,539,753
Jul 17, 2026	17.07	17.87	17.01	17.52	17.52	1.10%	1,517,234
Jul 16, 2026	18.17	18.63	17.08	17.33	17.33	-6.37%	2,892,915
Jul 15, 2026	18.91	19.22	18.09	18.51	18.51	-0.64%	2,064,357
Jul 14, 2026	18.54	18.84	18.32	18.63	18.63	2.81%	3,374,105
Jul 13, 2026	17.82	18.45	17.55	18.12	18.12	1.74%	2,238,229
Jul 10, 2026	17.64	18.04	17.33	17.81	17.81	2.42%	1,951,070
Jul 9, 2026	18.19	18.72	17.26	17.39	17.39	-5.39%	3,131,573
Jul 8, 2026	18.83	19.22	18.16	18.38	18.38	-2.49%	1,585,465
Jul 7, 2026	18.02	18.92	17.97	18.85	18.85	3.63%	2,636,829
Jul 6, 2026	18.95	19.04	17.87	18.19	18.19	-4.31%	2,981,766
Jul 2, 2026	19.90	20.58	18.80	19.01	19.01	-5.61%	2,814,092
Jul 1, 2026	20.07	20.91	19.78	20.14	20.14	-1.85%	1,878,362
Jun 30, 2026	20.34	20.71	19.83	20.52	20.52	1.28%	3,092,172
Jun 29, 2026	20.51	20.70	19.44	20.26	20.26	-2.31%	3,734,254
Jun 26, 2026	20.70	20.86	19.93	20.74	20.74	-2.90%	6,352,962
Jun 25, 2026	21.14	21.84	20.02	21.36	21.36	0.90%	2,175,935
Jun 24, 2026	19.70	21.37	19.12	21.17	21.17	6.06%	6,211,037
Jun 23, 2026	20.59	21.18	19.94	19.96	19.96	-6.99%	2,177,471
Jun 22, 2026	21.60	21.76	20.95	21.46	21.46	-1.42%	1,834,214
Jun 18, 2026	22.27	22.33	21.62	21.77	21.77	-1.14%	2,458,591
Jun 17, 2026	21.93	23.13	21.68	22.02	22.02	1.62%	1,938,457
Jun 16, 2026	22.51	23.33	21.33	21.67	21.67	-3.39%	2,385,582
Jun 15, 2026	22.28	22.69	22.00	22.43	22.43	1.95%	2,228,975
Jun 12, 2026	21.68	22.35	21.55	22.00	22.00	2.23%	1,223,746
Jun 11, 2026	20.78	21.73	20.77	21.52	21.52	5.96%	1,564,157
Jun 10, 2026	20.06	20.70	20.02	20.31	20.31	0.45%	1,884,082
Jun 9, 2026	21.07	21.26	19.73	20.22	20.22	-3.07%	3,484,393
Jun 8, 2026	21.05	21.05	20.35	20.86	20.86	1.76%	1,175,305
Jun 5, 2026	21.37	21.50	20.35	20.50	20.50	-5.40%	2,185,187
Jun 4, 2026	22.10	22.26	21.34	21.67	21.67	-4.16%	2,409,761
Jun 3, 2026	23.19	23.37	22.60	22.61	22.61	-2.75%	1,508,828
Jun 2, 2026	22.61	23.93	22.58	23.25	23.25	4.17%	1,851,979
Jun 1, 2026	22.20	22.48	21.23	22.32	22.32	0.72%	2,355,169
May 29, 2026	22.56	22.90	21.88	22.16	22.16	-2.46%	1,896,887
May 28, 2026	22.24	23.09	22.15	22.72	22.72	0.98%	2,017,841
May 27, 2026	22.02	22.53	21.84	22.50	22.50	1.81%	2,302,177
May 26, 2026	21.54	22.13	21.37	22.10	22.10	3.42%	2,172,325
May 22, 2026	21.71	21.93	21.17	21.37	21.37	-0.33%	2,040,001
May 21, 2026	22.13	22.31	20.42	21.44	21.44	-3.73%	3,313,212
May 20, 2026	21.90	22.64	21.90	22.27	22.27	2.39%	1,702,363
May 19, 2026	22.74	22.74	21.61	21.75	21.75	-5.19%	4,165,951
May 18, 2026	23.33	24.05	22.84	22.94	22.94	-0.82%	3,349,476
May 15, 2026	24.11	24.29	23.11	23.13	23.13	-6.63%	2,378,002
May 14, 2026	25.05	25.69	24.62	24.86	24.77	-1.27%	2,157,027
May 13, 2026	24.80	25.62	24.28	25.18	25.09	2.07%	3,910,050
May 12, 2026	24.97	25.41	24.18	24.67	24.58	-2.34%	3,254,202