5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
+26.25%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
+28.07%
1 YEAR PERFORMANCE
-20.32%
The Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $15.79 | $15.11 (-4.31%) | $15.90 | $14.96 | 3.06 M | $2.27 B |
| 01/27/2026 | $15.99 | $15.63 (-2.25%) | $16.00 | $15.41 | 2.41 M | $2.35 B |
| 01/26/2026 | $15.73 | $15.80 (0.45%) | $16.24 | $15.55 | 2.19 M | $2.37 B |
| 01/23/2026 | $16.05 | $15.75 (-1.87%) | $16.13 | $15.73 | 1.81 M | $2.37 B |
| 01/22/2026 | $16.35 | $16.04 (-1.9%) | $16.52 | $15.86 | 2.47 M | $2.41 B |
| 01/21/2026 | $15.84 | $16.19 (2.21%) | $16.39 | $15.19 | 4.14 M | $2.43 B |
| 01/20/2026 | $15.00 | $15.26 (1.73%) | $15.35 | $14.76 | 2.77 M | $2.29 B |
| 01/16/2026 | $16.10 | $15.61 (-3.04%) | $16.58 | $15.55 | 5.31 M | $2.35 B |
| 01/15/2026 | $15.12 | $15.56 (2.91%) | $15.87 | $14.77 | 3.44 M | $2.34 B |
| 01/14/2026 | $14.72 | $14.96 (1.63%) | $15.17 | $14.35 | 3.74 M | $2.25 B |
| 01/13/2026 | $14.91 | $14.69 (-1.48%) | $14.94 | $14.31 | 2.50 M | $2.21 B |
| 01/12/2026 | $14.19 | $14.72 (3.74%) | $14.86 | $14.15 | 3.44 M | $2.21 B |
| 01/09/2026 | $13.94 | $14.30 (2.58%) | $14.38 | $13.49 | 3.37 M | $2.15 B |
| 01/08/2026 | $12.86 | $13.85 (7.7%) | $13.94 | $12.80 | 3.01 M | $2.08 B |
| 01/07/2026 | $13.20 | $13.07 (-0.98%) | $13.30 | $12.74 | 1.86 M | $1.96 B |
| 01/06/2026 | $12.73 | $13.28 (4.32%) | $13.31 | $12.69 | 2.98 M | $2.00 B |
| 01/05/2026 | $12.31 | $12.74 (3.49%) | $12.88 | $12.27 | 2.89 M | $1.91 B |
| 01/02/2026 | $11.95 | $12.25 (2.51%) | $12.39 | $11.83 | 2.72 M | $1.84 B |
| 12/31/2025 | $11.82 | $11.79 (-0.25%) | $11.98 | $11.68 | 1.94 M | $1.77 B |
| 12/30/2025 | $11.94 | $11.82 (-1.01%) | $12.06 | $11.81 | 1.32 M | $1.78 B |
| 12/29/2025 | $11.90 | $11.96 (0.5%) | $12.00 | $11.73 | 1.79 M | $1.80 B |
| 12/26/2025 | $11.99 | $12.09 (0.83%) | $12.11 | $11.83 | 1.74 M | $1.82 B |
| 12/24/2025 | $11.72 | $12.00 (2.39%) | $12.02 | $11.69 | 726.72 K | $1.80 B |
| 12/23/2025 | $11.96 | $11.74 (-1.84%) | $11.97 | $11.68 | 2.03 M | $1.76 B |
| 12/22/2025 | $11.89 | $12.00 (0.93%) | $12.40 | $11.85 | 1.73 M | $1.80 B |
| 12/19/2025 | $11.81 | $11.82 (0.08%) | $12.13 | $11.77 | 3.33 M | $1.78 B |
| 12/18/2025 | $11.68 | $11.87 (1.63%) | $12.05 | $11.65 | 2.05 M | $1.78 B |
| 12/17/2025 | $11.72 | $11.61 (-0.94%) | $12.05 | $11.56 | 2.43 M | $1.74 B |
| 12/16/2025 | $11.79 | $11.69 (-0.85%) | $11.95 | $11.55 | 2.03 M | $1.76 B |
| 12/15/2025 | $13.08 | $11.78 (-9.94%) | $13.08 | $11.77 | 3.45 M | $1.77 B |
| 12/12/2025 | $13.20 | $12.95 (-1.89%) | $13.40 | $12.88 | 1.38 M | $1.95 B |
| 12/11/2025 | $13.03 | $13.15 (0.92%) | $13.42 | $13.02 | 1.61 M | $1.98 B |
| 12/10/2025 | $12.44 | $13.06 (4.98%) | $13.24 | $12.30 | 3.24 M | $1.96 B |
| 12/09/2025 | $12.28 | $12.40 (0.98%) | $13.13 | $12.25 | 2.85 M | $1.86 B |
| 12/08/2025 | $12.72 | $12.20 (-4.09%) | $12.89 | $12.09 | 2.25 M | $1.83 B |
| 12/05/2025 | $12.54 | $12.70 (1.28%) | $13.38 | $12.50 | 2.38 M | $1.91 B |
| 12/04/2025 | $12.95 | $12.54 (-3.17%) | $13.06 | $12.46 | 2.21 M | $1.88 B |
| 12/03/2025 | $12.71 | $12.96 (1.97%) | $12.99 | $12.62 | 1.40 M | $1.95 B |
| 12/02/2025 | $12.93 | $12.77 (-1.24%) | $12.96 | $12.48 | 1.96 M | $1.92 B |
| 12/01/2025 | $12.61 | $12.84 (1.82%) | $13.11 | $12.51 | 2.82 M | $1.93 B |
| 11/28/2025 | $12.54 | $12.79 (1.99%) | $12.79 | $12.45 | 1.45 M | $1.92 B |
| 11/26/2025 | $12.33 | $12.47 (1.14%) | $12.63 | $12.19 | 2.42 M | $1.87 B |
| 11/25/2025 | $11.69 | $12.32 (5.39%) | $12.46 | $11.56 | 2.91 M | $1.85 B |
| 11/24/2025 | $11.15 | $11.50 (3.14%) | $11.67 | $11.00 | 3.39 M | $1.73 B |
| 11/21/2025 | $10.51 | $11.05 (5.14%) | $11.38 | $10.51 | 3.03 M | $1.66 B |
| 11/20/2025 | $10.89 | $10.48 (-3.76%) | $11.17 | $10.44 | 2.48 M | $1.57 B |
| 11/19/2025 | $10.98 | $10.70 (-2.55%) | $11.15 | $10.70 | 3.03 M | $1.61 B |
| 11/18/2025 | $11.11 | $10.93 (-1.62%) | $11.29 | $10.92 | 2.65 M | $1.64 B |
| 11/17/2025 | $11.81 | $11.25 (-4.74%) | $11.86 | $11.18 | 2.75 M | $1.69 B |
| 11/14/2025 | $11.92 | $11.89 (-0.25%) | $12.01 | $11.66 | 2.92 M | $1.79 B |
| 11/13/2025 | $12.63 | $12.27 (-2.85%) | $12.73 | $12.26 | 2.57 M | $1.84 B |
| 11/12/2025 | $12.75 | $12.61 (-1.1%) | $13.04 | $12.37 | 2.69 M | $1.89 B |
| 11/11/2025 | $12.75 | $12.65 (-0.78%) | $12.87 | $12.38 | 2.18 M | $1.90 B |
| 11/10/2025 | $12.62 | $12.75 (1.03%) | $13.15 | $12.19 | 3.58 M | $1.92 B |
| 11/07/2025 | $11.38 | $12.51 (9.93%) | $12.60 | $10.57 | 9.96 M | $1.88 B |
| 11/06/2025 | $12.10 | $11.74 (-2.98%) | $12.40 | $11.73 | 3.96 M | $1.76 B |
| 11/05/2025 | $12.31 | $12.05 (-2.11%) | $12.44 | $12.04 | 4.56 M | $1.81 B |
| 11/04/2025 | $12.29 | $12.21 (-0.65%) | $12.51 | $12.09 | 3.30 M | $1.83 B |
| 11/03/2025 | $13.20 | $12.68 (-3.94%) | $13.34 | $12.54 | 2.97 M | $1.91 B |
| 10/31/2025 | $13.06 | $13.39 (2.53%) | $13.49 | $12.96 | 2.38 M | $2.01 B |
| 10/30/2025 | $13.45 | $13.12 (-2.45%) | $13.58 | $12.97 | 2.11 M | $1.97 B |
| 10/29/2025 | $13.79 | $13.76 (-0.22%) | $14.28 | $13.58 | 2.23 M | $2.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
