The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	11.15	11.67	11.00	11.50	11.50	4.07%	3,386,528
Nov 21, 2025	10.51	11.38	10.51	11.05	11.05	5.44%	3,026,928
Nov 20, 2025	10.89	11.17	10.44	10.48	10.48	-2.06%	2,483,116
Nov 19, 2025	10.98	11.15	10.70	10.70	10.70	-2.10%	3,028,549
Nov 18, 2025	11.11	11.29	10.92	10.93	10.93	-2.84%	2,649,540
Nov 17, 2025	11.81	11.86	11.18	11.25	11.25	-5.38%	2,747,727
Nov 14, 2025	11.92	12.01	11.66	11.89	11.89	-3.10%	2,916,020
Nov 13, 2025	12.63	12.73	12.26	12.27	12.18	-2.70%	2,566,799
Nov 12, 2025	12.75	13.04	12.37	12.61	12.52	-0.32%	2,694,396
Nov 11, 2025	12.75	12.87	12.38	12.65	12.56	-0.78%	2,179,324
Nov 10, 2025	12.62	13.15	12.19	12.75	12.66	1.92%	3,576,963
Nov 7, 2025	11.38	12.60	10.57	12.51	12.42	6.56%	9,955,937
Nov 6, 2025	12.10	12.40	11.73	11.74	11.66	-2.57%	3,958,123
Nov 5, 2025	12.31	12.44	12.04	12.05	11.96	-1.31%	4,559,069
Nov 4, 2025	12.29	12.51	12.09	12.21	12.12	-3.71%	3,304,895
Nov 3, 2025	13.20	13.34	12.54	12.68	12.59	-5.30%	2,966,753
Oct 31, 2025	13.06	13.49	12.96	13.39	13.29	2.06%	2,375,424
Oct 30, 2025	13.45	13.58	12.97	13.12	13.03	-4.65%	2,113,742
Oct 29, 2025	13.79	14.28	13.58	13.76	13.66	-0.65%	2,225,137
Oct 28, 2025	13.87	14.11	13.59	13.85	13.75	-1.07%	1,702,891
Oct 27, 2025	14.27	14.27	13.64	14.00	13.90	-0.36%	2,089,309
Oct 24, 2025	14.12	14.23	13.93	14.05	13.95	1.22%	1,875,108
Oct 23, 2025	13.91	14.31	13.70	13.88	13.78	2.66%	2,599,139
Oct 22, 2025	13.29	13.61	13.29	13.52	13.42	1.20%	2,417,895
Oct 21, 2025	13.25	13.82	13.25	13.36	13.26	0.38%	2,176,687
Oct 20, 2025	13.10	13.40	12.95	13.31	13.22	3.18%	2,394,749
Oct 17, 2025	13.61	13.75	12.69	12.90	12.81	-6.25%	4,153,642
Oct 16, 2025	14.29	14.56	13.56	13.76	13.66	-4.58%	2,648,755
Oct 15, 2025	14.20	14.74	14.07	14.42	14.32	4.80%	3,346,436
Oct 14, 2025	13.21	13.92	12.95	13.76	13.66	2.38%	3,708,026
Oct 13, 2025	13.02	13.63	12.92	13.44	13.34	7.09%	3,927,530
Oct 10, 2025	13.55	13.84	12.52	12.55	12.46	-8.66%	4,472,741
Oct 9, 2025	15.04	15.04	13.73	13.74	13.64	-8.64%	4,201,245
Oct 8, 2025	15.23	15.23	14.93	15.04	14.93	-0.33%	2,493,143
Oct 7, 2025	15.97	16.00	14.86	15.09	14.98	-4.49%	2,509,442
Oct 6, 2025	16.40	16.41	15.70	15.80	15.69	-2.05%	2,408,844
Oct 3, 2025	16.41	16.49	15.94	16.13	16.01	-1.29%	2,170,230
Oct 2, 2025	16.35	16.82	16.16	16.34	16.22	2.70%	3,190,697
Oct 1, 2025	15.71	16.17	15.54	15.91	15.80	0.44%	2,491,910
Sep 30, 2025	15.70	15.84	15.39	15.84	15.73	1.54%	3,451,498
Sep 29, 2025	15.82	15.89	15.34	15.60	15.49	-0.38%	2,759,068
Sep 26, 2025	15.29	15.90	15.25	15.66	15.55	2.15%	2,586,734