5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
-14.57%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
-22.44%
YEAR-TO-DATE PERFORMANCE
-43.66%
1 YEAR PERFORMANCE
-42.79%
The Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.29 | $17.72 (2.49%) | $17.96 | $17.23 | 3.82 M | $2.65 B |
| 12/19/2024 | $17.49 | $17.47 (-0.11%) | $17.85 | $17.33 | 1.95 M | $2.62 B |
| 12/18/2024 | $18.29 | $17.36 (-5.08%) | $18.59 | $17.29 | 1.96 M | $2.60 B |
| 12/17/2024 | $18.57 | $18.21 (-1.94%) | $18.81 | $18.13 | 1.47 M | $2.73 B |
| 12/16/2024 | $18.93 | $18.76 (-0.9%) | $19.31 | $18.63 | 1.81 M | $2.81 B |
| 12/13/2024 | $19.40 | $19.04 (-1.86%) | $19.50 | $18.86 | 1.10 M | $2.85 B |
| 12/12/2024 | $19.40 | $19.40 (0%) | $19.54 | $18.62 | 3.85 M | $2.90 B |
| 12/11/2024 | $21.26 | $19.42 (-8.65%) | $21.35 | $19.40 | 3.29 M | $2.91 B |
| 12/10/2024 | $22.24 | $21.17 (-4.81%) | $22.24 | $20.95 | 2.35 M | $3.17 B |
| 12/09/2024 | $21.42 | $21.72 (1.4%) | $22.27 | $21.41 | 2.70 M | $3.25 B |
| 12/06/2024 | $21.36 | $21.00 (-1.69%) | $21.56 | $20.76 | 1.21 M | $3.14 B |
| 12/05/2024 | $21.29 | $21.10 (-0.89%) | $21.35 | $20.41 | 1.80 M | $3.16 B |
| 12/04/2024 | $21.67 | $21.28 (-1.8%) | $21.68 | $21.05 | 1.00 M | $3.19 B |
| 12/03/2024 | $21.74 | $21.63 (-0.51%) | $21.94 | $21.33 | 1.20 M | $3.24 B |
| 12/02/2024 | $21.68 | $21.65 (-0.14%) | $21.76 | $21.12 | 1.54 M | $3.24 B |
| 11/29/2024 | $21.92 | $21.74 (-0.82%) | $22.15 | $21.63 | 708,418 | $3.25 B |
| 11/27/2024 | $22.00 | $21.82 (-0.82%) | $22.38 | $21.39 | 1.17 M | $3.27 B |
| 11/26/2024 | $21.69 | $21.92 (1.06%) | $21.93 | $21.31 | 1.61 M | $3.28 B |
| 11/25/2024 | $21.81 | $21.94 (0.6%) | $22.11 | $21.72 | 1.52 M | $3.28 B |
| 11/22/2024 | $20.94 | $21.53 (2.82%) | $21.61 | $20.94 | 1.71 M | $3.22 B |
| 11/21/2024 | $19.37 | $20.80 (7.38%) | $20.99 | $19.31 | 2.74 M | $3.11 B |
| 11/20/2024 | $18.86 | $19.25 (2.07%) | $19.35 | $18.70 | 1.44 M | $2.88 B |
| 11/19/2024 | $18.75 | $18.85 (0.53%) | $19.13 | $18.57 | 1.04 M | $2.82 B |
| 11/18/2024 | $19.02 | $19.05 (0.16%) | $19.16 | $18.79 | 1.44 M | $2.85 B |
| 11/15/2024 | $19.13 | $18.89 (-1.25%) | $19.38 | $18.77 | 1.89 M | $2.83 B |
| 11/14/2024 | $19.22 | $19.32 (0.52%) | $19.43 | $18.82 | 1.29 M | $2.89 B |
| 11/13/2024 | $19.30 | $19.16 (-0.73%) | $19.59 | $19.11 | 1.08 M | $2.87 B |
| 11/12/2024 | $19.50 | $19.30 (-1.03%) | $19.73 | $19.04 | 1.10 M | $2.89 B |
| 11/11/2024 | $19.89 | $19.81 (-0.4%) | $19.99 | $19.62 | 1.12 M | $2.97 B |
| 11/08/2024 | $20.25 | $19.79 (-2.27%) | $20.25 | $19.49 | 1.64 M | $2.96 B |
| 11/07/2024 | $20.88 | $20.45 (-2.06%) | $20.92 | $20.31 | 1.58 M | $3.06 B |
| 11/06/2024 | $20.58 | $20.72 (0.68%) | $20.92 | $20.11 | 3.02 M | $3.10 B |
| 11/05/2024 | $20.14 | $19.88 (-1.29%) | $20.45 | $19.70 | 2.17 M | $2.98 B |
| 11/04/2024 | $20.39 | $20.58 (0.93%) | $21.25 | $19.90 | 5.53 M | $3.08 B |
| 11/01/2024 | $18.22 | $17.82 (-2.2%) | $18.30 | $17.64 | 1.62 M | $2.67 B |
| 10/31/2024 | $18.24 | $18.16 (-0.44%) | $18.29 | $17.88 | 2.44 M | $2.71 B |
| 10/30/2024 | $18.22 | $18.31 (0.49%) | $18.70 | $18.16 | 1.58 M | $2.74 B |
| 10/29/2024 | $18.37 | $18.29 (-0.44%) | $18.57 | $18.16 | 1.26 M | $2.73 B |
| 10/28/2024 | $18.40 | $18.48 (0.43%) | $18.76 | $18.29 | 1.16 M | $2.76 B |
| 10/25/2024 | $18.45 | $18.32 (-0.7%) | $18.80 | $18.13 | 1.54 M | $2.74 B |
| 10/24/2024 | $18.48 | $18.60 (0.65%) | $18.65 | $18.03 | 1.94 M | $2.78 B |
| 10/23/2024 | $18.50 | $18.32 (-0.97%) | $18.64 | $18.00 | 1.20 M | $2.74 B |
| 10/22/2024 | $18.90 | $18.69 (-1.11%) | $18.97 | $18.50 | 1.29 M | $2.79 B |
| 10/21/2024 | $19.60 | $18.87 (-3.72%) | $19.79 | $18.86 | 1.70 M | $2.82 B |
| 10/18/2024 | $19.99 | $19.65 (-1.7%) | $20.02 | $19.57 | 1.10 M | $2.94 B |
| 10/17/2024 | $19.99 | $19.76 (-1.15%) | $20.10 | $19.49 | 1.31 M | $2.95 B |
| 10/16/2024 | $19.85 | $19.86 (0.05%) | $20.29 | $19.63 | 1.47 M | $2.97 B |
| 10/15/2024 | $19.85 | $19.51 (-1.71%) | $20.12 | $19.51 | 1.80 M | $2.92 B |
| 10/14/2024 | $20.23 | $19.96 (-1.33%) | $20.27 | $19.71 | 1.40 M | $2.98 B |
| 10/11/2024 | $19.70 | $20.38 (3.45%) | $20.49 | $19.70 | 1.44 M | $3.05 B |
| 10/10/2024 | $19.72 | $19.78 (0.3%) | $19.97 | $19.52 | 943,800 | $2.96 B |
| 10/09/2024 | $19.59 | $19.66 (0.36%) | $20.13 | $19.50 | 1.16 M | $2.94 B |
| 10/08/2024 | $19.59 | $19.54 (-0.26%) | $19.91 | $19.00 | 1.36 M | $2.92 B |
| 10/07/2024 | $19.85 | $20.07 (1.11%) | $20.29 | $19.65 | 1.45 M | $3.00 B |
| 10/04/2024 | $19.75 | $19.57 (-0.91%) | $19.94 | $19.31 | 1.99 M | $2.92 B |
| 10/03/2024 | $19.41 | $19.23 (-0.93%) | $19.54 | $19.16 | 1.29 M | $2.87 B |
| 10/02/2024 | $19.75 | $19.71 (-0.2%) | $20.08 | $19.63 | 874,109 | $2.94 B |
| 10/01/2024 | $20.24 | $19.71 (-2.62%) | $20.34 | $19.47 | 1.35 M | $2.94 B |
| 09/30/2024 | $20.60 | $20.32 (-1.36%) | $20.72 | $20.11 | 1.34 M | $3.04 B |
| 09/27/2024 | $21.08 | $20.72 (-1.71%) | $21.27 | $20.59 | 1.58 M | $3.10 B |
| 09/26/2024 | $19.35 | $20.80 (7.49%) | $20.80 | $19.35 | 2.05 M | $3.11 B |
| 09/25/2024 | $19.47 | $18.69 (-4.01%) | $19.47 | $18.57 | 1.53 M | $2.79 B |
| 09/24/2024 | $19.20 | $19.55 (1.82%) | $19.93 | $18.88 | 1.54 M | $2.92 B |
| 09/23/2024 | $18.78 | $18.77 (-0.05%) | $19.10 | $18.38 | 1.89 M | $2.80 B |