-
5 DAY PERFORMANCE
+14.65% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+14.58% -
6 MONTH PERFORMANCE
-26.96% -
YEAR-TO-DATE PERFORMANCE
-35.23% -
1 YEAR PERFORMANCE
-17.35%
The Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $20.88 | $20.44 (-2.11%) | $20.88 | $20.41 | 666,582 | |
| 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 |
| 09/20/2024 | $19.10 | $18.70 (-2.09%) | $19.14 | $18.56 | 1.78 M | $2.79 B |
| 09/19/2024 | $19.21 | $19.24 (0.16%) | $19.39 | $19.00 | 1.05 M | $2.87 B |
| 09/18/2024 | $18.54 | $18.48 (-0.32%) | $19.17 | $18.27 | 1.21 M | $2.76 B |
| 09/17/2024 | $18.19 | $18.48 (1.59%) | $18.56 | $18.14 | 1.27 M | $2.76 B |
| 09/16/2024 | $18.01 | $18.04 (0.17%) | $18.38 | $17.87 | 1.51 M | $2.70 B |
| 09/13/2024 | $17.45 | $17.95 (2.87%) | $18.10 | $17.34 | 1.32 M | $2.68 B |
| 09/12/2024 | $17.08 | $17.15 (0.41%) | $17.24 | $16.59 | 1.08 M | $2.56 B |
| 09/11/2024 | $16.85 | $17.02 (1.01%) | $17.04 | $16.18 | 1.81 M | $2.54 B |
| 09/10/2024 | $17.05 | $16.79 (-1.52%) | $17.14 | $16.56 | 1.31 M | $2.51 B |
| 09/09/2024 | $17.48 | $17.10 (-2.17%) | $17.63 | $16.75 | 2.24 M | $2.55 B |
| 09/06/2024 | $18.50 | $17.47 (-5.57%) | $18.66 | $17.45 | 1.48 M | $2.61 B |
| 09/05/2024 | $18.65 | $18.50 (-0.8%) | $18.79 | $18.35 | 1.13 M | $2.76 B |
| 09/04/2024 | $18.63 | $18.53 (-0.54%) | $18.93 | $18.35 | 1.47 M | $2.77 B |
| 09/03/2024 | $18.92 | $18.63 (-1.53%) | $19.04 | $18.45 | 1.76 M | $2.78 B |
| 08/30/2024 | $19.51 | $19.44 (-0.36%) | $19.59 | $19.15 | 937,500 | $2.90 B |
| 08/29/2024 | $19.15 | $19.34 (0.99%) | $19.60 | $18.90 | 1.03 M | $2.89 B |
| 08/28/2024 | $19.20 | $18.99 (-1.09%) | $19.25 | $18.74 | 1.31 M | $2.84 B |
| 08/27/2024 | $19.39 | $19.37 (-0.1%) | $19.50 | $19.12 | 688,991 | $2.89 B |
| 08/26/2024 | $19.58 | $19.51 (-0.36%) | $19.95 | $19.45 | 888,200 | $2.92 B |
| 08/23/2024 | $18.57 | $19.30 (3.93%) | $19.37 | $18.56 | 951,716 | $2.88 B |
| 08/22/2024 | $18.75 | $18.36 (-2.08%) | $18.86 | $18.36 | 910,007 | $2.74 B |
| 08/21/2024 | $18.47 | $18.70 (1.25%) | $18.72 | $18.22 | 790,500 | $2.79 B |
| 08/20/2024 | $18.44 | $18.21 (-1.25%) | $18.59 | $18.14 | 1.03 M | $2.72 B |
| 08/19/2024 | $18.71 | $18.54 (-0.91%) | $18.78 | $18.51 | 786,600 | $2.77 B |
| 08/16/2024 | $18.59 | $18.65 (0.32%) | $18.77 | $18.40 | 1.05 M | $2.79 B |
| 08/15/2024 | $18.24 | $18.73 (2.69%) | $18.91 | $18.16 | 1.08 M | $2.80 B |
| 08/14/2024 | $18.31 | $18.26 (-0.27%) | $18.68 | $18.18 | 1.27 M | $2.73 B |
| 08/13/2024 | $17.98 | $18.18 (1.11%) | $18.33 | $17.81 | 1.13 M | $2.72 B |
| 08/12/2024 | $18.01 | $17.87 (-0.78%) | $18.07 | $17.67 | 1.28 M | $2.67 B |
| 08/09/2024 | $18.15 | $18.12 (-0.17%) | $18.77 | $17.97 | 1.87 M | $2.71 B |
| 08/08/2024 | $18.03 | $18.26 (1.28%) | $18.31 | $17.83 | 2.18 M | $2.73 B |
| 08/07/2024 | $19.17 | $17.83 (-6.99%) | $19.30 | $17.77 | 2.43 M | $2.66 B |