The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.48	14.48	13.04	13.09	13.09	-0.53%	2,982,318
Nov 2, 2026	13.66	13.81	13.15	13.16	13.16	-2.73%	4,479,166
Oct 30, 2026	12.96	13.58	12.95	13.53	13.53	2.58%	2,159,805
Oct 29, 2026	13.35	13.47	13.04	13.19	13.19	-1.27%	1,465,316
Oct 28, 2026	13.22	13.48	13.10	13.36	13.36	0.15%	1,333,202
Oct 27, 2026	13.00	13.37	12.95	13.34	13.34	3.65%	2,638,233
Oct 26, 2026	12.80	13.37	12.71	12.87	12.87	0.47%	1,904,955
Oct 23, 2026	12.99	13.08	12.58	12.81	12.81	-1.69%	1,696,689
Oct 22, 2026	12.76	13.08	12.66	13.03	13.03	0.70%	2,424,016
Oct 21, 2026	13.07	13.07	12.80	12.94	12.94	-0.23%	2,396,316
Oct 20, 2026	12.56	13.06	12.52	12.97	12.97	2.77%	2,984,079
Oct 19, 2026	12.80	12.89	12.55	12.62	12.62	-0.94%	2,144,484
Oct 16, 2026	12.97	13.17	12.57	12.74	12.74	-1.32%	2,198,554
Oct 15, 2026	12.75	13.09	12.49	12.91	12.91	0.47%	3,228,416
Oct 14, 2026	12.77	13.11	12.72	12.85	12.85	-2.65%	2,178,937
Oct 13, 2026	13.01	13.39	12.75	13.20	13.20	-1.42%	2,746,155
Oct 12, 2026	13.48	13.65	13.33	13.39	13.39	-1.62%	1,608,973
Oct 9, 2026	13.86	13.92	13.59	13.61	13.61	-1.59%	2,075,408
Oct 8, 2026	13.88	14.15	13.72	13.83	13.83	-1.07%	2,722,762
Oct 7, 2026	13.97	14.10	13.63	13.98	13.98	-0.71%	1,818,172
Oct 6, 2026	13.94	14.21	13.92	14.08	14.08	1.37%	1,963,031
Oct 5, 2026	13.67	13.98	13.33	13.89	13.89	1.31%	2,241,593
Oct 2, 2026	13.65	13.84	13.55	13.71	13.71	1.71%	2,135,616
Oct 1, 2026	13.70	13.70	13.14	13.48	13.48	-0.66%	1,984,635
Sep 30, 2026	14.03	14.04	13.56	13.57	13.57	-2.30%	2,400,282
Sep 29, 2026	14.27	14.33	13.81	13.89	13.89	-1.70%	2,035,433
Sep 28, 2026	14.38	14.49	14.10	14.13	14.13	-2.28%	1,243,729
Sep 25, 2026	14.27	14.64	14.19	14.46	14.46	1.90%	1,767,179
Sep 24, 2026	14.66	14.68	13.98	14.19	14.19	-3.73%	2,238,076
Sep 23, 2026	14.93	14.94	14.64	14.74	14.74	-1.60%	1,053,676
Sep 22, 2026	14.63	15.10	14.57	14.98	14.98	3.10%	1,816,133
Sep 21, 2026	14.63	14.68	14.34	14.53	14.53	1.32%	1,278,639
Sep 18, 2026	14.42	14.42	14.15	14.34	14.34	-0.69%	2,728,704
Sep 17, 2026	14.74	14.77	14.39	14.44	14.44	0.14%	1,988,993
Sep 16, 2026	14.86	14.91	14.11	14.42	14.42	-1.77%	2,139,809
Sep 15, 2026	14.50	14.85	14.35	14.68	14.68	0.69%	2,784,394
Sep 14, 2026	14.75	14.90	14.53	14.58	14.58	-2.99%	1,667,534
Sep 11, 2026	15.22	15.28	14.98	15.03	15.03	-0.27%	1,180,959
Sep 10, 2026	15.40	15.45	15.01	15.07	15.07	0.20%	1,981,241
Sep 9, 2026	15.60	15.62	15.03	15.04	15.04	-2.65%	1,742,232
Sep 8, 2026	15.29	15.61	15.24	15.45	15.45	0.98%	1,893,388
Sep 4, 2026	15.26	15.61	15.16	15.30	15.30	-1.16%	1,191,470
Sep 3, 2026	15.78	15.81	15.22	15.48	15.48	-1.28%	1,354,377
Sep 2, 2026	15.25	15.96	15.17	15.68	15.68	3.84%	1,856,311
Sep 1, 2026	15.36	15.50	14.97	15.10	15.10	-2.96%	2,469,286
Aug 31, 2026	15.79	15.93	15.35	15.56	15.56	-0.38%	1,976,765
Aug 28, 2026	16.08	16.22	15.47	15.62	15.62	-1.64%	1,220,200
Aug 27, 2026	15.78	15.94	15.56	15.88	15.88	0.63%	1,246,832
Aug 26, 2026	15.66	15.88	15.48	15.78	15.78	0.06%	1,387,114
Aug 25, 2026	15.64	15.87	15.17	15.77	15.77	2.47%	1,679,024