The Chemours Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	15.12	15.28	14.42	14.62	14.62	-2.99%	4,347,047
Aug 14, 2025	14.27	15.30	14.10	15.07	14.98	2.87%	6,262,829
Aug 13, 2025	13.00	14.73	12.86	14.65	14.56	17.95%	9,168,648
Aug 12, 2025	11.80	12.50	11.68	12.42	12.35	6.34%	2,877,582
Aug 11, 2025	12.30	12.50	11.54	11.68	11.61	-4.18%	4,285,864
Aug 8, 2025	12.14	12.31	11.71	12.19	12.12	0.08%	4,330,347
Aug 7, 2025	12.28	12.58	11.99	12.18	12.11	1.50%	3,594,358
Aug 6, 2025	13.22	13.33	11.52	12.00	11.93	-4.99%	8,060,681
Aug 5, 2025	12.29	12.73	12.21	12.63	12.56	3.44%	4,221,641
Aug 4, 2025	11.78	12.61	11.78	12.21	12.14	6.17%	6,647,143
Aug 1, 2025	11.58	11.71	11.24	11.50	11.43	-4.01%	4,055,451
Jul 31, 2025	12.11	12.38	11.74	11.98	11.91	-4.54%	6,197,572
Jul 30, 2025	13.50	13.54	12.39	12.55	12.48	-7.65%	4,272,662
Jul 29, 2025	13.94	14.07	13.52	13.59	13.51	-2.09%	2,550,294
Jul 28, 2025	14.17	14.18	13.57	13.88	13.80	-2.05%	2,914,931
Jul 25, 2025	13.98	14.24	13.63	14.17	14.09	1.21%	2,802,253
Jul 24, 2025	14.39	14.54	13.79	14.00	13.92	-4.24%	4,104,129
Jul 23, 2025	14.31	14.65	13.97	14.62	14.53	5.10%	4,804,909
Jul 22, 2025	13.61	14.24	13.48	13.91	13.83	2.51%	4,118,427
Jul 21, 2025	13.70	13.97	13.52	13.57	13.49	0.07%	2,717,521
Jul 18, 2025	13.82	13.87	13.49	13.56	13.48	-0.80%	2,985,565
Jul 17, 2025	13.26	13.77	13.20	13.67	13.59	3.17%	2,714,135
Jul 16, 2025	13.18	13.31	12.71	13.25	13.17	0.61%	3,139,228
Jul 15, 2025	13.73	13.80	13.13	13.17	13.09	-2.37%	2,829,016
Jul 14, 2025	13.65	13.68	13.27	13.49	13.41	-2.39%	2,977,771
Jul 11, 2025	13.76	13.91	13.48	13.82	13.74	-1.64%	3,897,705
Jul 10, 2025	13.75	14.79	13.75	14.05	13.97	2.03%	4,855,256
Jul 9, 2025	13.78	14.03	13.33	13.77	13.69	1.03%	4,330,962
Jul 8, 2025	13.09	13.90	12.95	13.63	13.55	9.74%	8,451,210
Jul 7, 2025	12.72	12.97	12.33	12.42	12.35	-3.94%	4,511,779
Jul 3, 2025	13.02	13.16	12.70	12.93	12.85	1.57%	3,221,029
Jul 2, 2025	12.57	12.86	12.33	12.73	12.65	3.08%	4,412,957
Jul 1, 2025	11.54	12.54	11.40	12.35	12.28	7.86%	6,287,241
Jun 30, 2025	11.70	11.74	11.29	11.45	11.38	-2.30%	4,116,319
Jun 27, 2025	11.77	11.94	11.47	11.72	11.65	0.34%	24,810,175
Jun 26, 2025	11.67	12.01	11.60	11.68	11.61	2.46%	3,706,229
Jun 25, 2025	11.15	11.53	10.98	11.40	11.33	2.24%	3,581,248
Jun 24, 2025	10.91	11.17	10.71	11.15	11.08	5.19%	4,153,320
Jun 23, 2025	10.51	10.69	10.14	10.60	10.54	-1.21%	3,363,856
Jun 20, 2025	11.13	11.15	10.64	10.73	10.67	-2.45%	3,297,771
Jun 18, 2025	10.49	11.74	10.44	11.00	10.94	2.42%	6,346,177
Jun 17, 2025	10.78	10.97	10.66	10.74	10.68	-1.83%	2,757,754
Jun 16, 2025	11.30	11.36	10.89	10.94	10.88	-0.36%	2,947,342
Jun 13, 2025	11.19	11.48	10.83	10.98	10.92	-4.27%	2,965,635
Jun 12, 2025	11.61	11.70	11.32	11.47	11.40	-3.37%	2,358,170
Jun 11, 2025	11.82	12.04	11.62	11.87	11.80	1.80%	3,743,815
Jun 10, 2025	11.41	11.88	11.20	11.66	11.59	3.37%	3,847,380
Jun 9, 2025	11.35	11.50	11.13	11.28	11.21	1.44%	3,288,004
Jun 6, 2025	10.94	11.36	10.77	11.12	11.05	4.32%	4,103,490
Jun 5, 2025	10.42	11.00	10.20	10.66	10.60	5.86%	5,534,506