5 DAY PERFORMANCE
+19.90%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
-35.13%
The Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.83 | $13.98 (1.08%) | $14.14 | $13.58 | 3.14 M | $2.07 B |
| 03/11/2025 | $13.46 | $13.66 (1.49%) | $13.94 | $13.09 | 3.20 M | $2.05 B |
| 03/10/2025 | $14.00 | $13.45 (-3.93%) | $14.54 | $13.34 | 4.70 M | $2.02 B |
| 03/07/2025 | $13.84 | $14.12 (2.02%) | $14.20 | $13.72 | 3.95 M | $2.12 B |
| 03/06/2025 | $13.96 | $13.99 (0.21%) | $14.26 | $13.71 | 2.33 M | $2.10 B |
| 03/05/2025 | $13.45 | $14.10 (4.83%) | $14.23 | $13.45 | 2.42 M | $2.11 B |
| 03/04/2025 | $13.62 | $13.41 (-1.54%) | $13.79 | $13.31 | 2.69 M | $2.01 B |
| 03/03/2025 | $14.84 | $13.86 (-6.6%) | $15.11 | $13.77 | 2.86 M | $2.08 B |
| 02/28/2025 | $14.86 | $14.95 (0.61%) | $15.10 | $14.65 | 2.50 M | $2.24 B |
| 02/27/2025 | $16.04 | $15.20 (-5.24%) | $16.24 | $15.17 | 2.00 M | $2.28 B |
| 02/26/2025 | $16.00 | $16.00 (0%) | $16.19 | $15.56 | 2.41 M | $2.40 B |
| 02/25/2025 | $15.91 | $15.80 (-0.69%) | $16.32 | $14.94 | 3.61 M | $2.37 B |
| 02/24/2025 | $16.71 | $16.15 (-3.35%) | $16.74 | $16.15 | 2.34 M | $2.42 B |
| 02/21/2025 | $17.75 | $16.76 (-5.58%) | $17.79 | $16.74 | 2.03 M | $2.51 B |
| 02/20/2025 | $17.30 | $17.48 (1.04%) | $17.79 | $17.19 | 1.58 M | $2.62 B |
| 02/19/2025 | $16.72 | $17.16 (2.63%) | $17.32 | $16.72 | 2.29 M | $2.57 B |
| 02/18/2025 | $17.44 | $17.48 (0.23%) | $17.71 | $16.44 | 2.76 M | $2.62 B |
| 02/14/2025 | $17.94 | $16.83 (-6.19%) | $18.03 | $16.75 | 4.12 M | $2.52 B |
| 02/13/2025 | $17.54 | $17.79 (1.43%) | $17.82 | $17.26 | 1.88 M | $2.66 B |
| 02/12/2025 | $17.90 | $17.53 (-2.07%) | $18.01 | $17.13 | 2.66 M | $2.62 B |
| 02/11/2025 | $17.92 | $18.20 (1.56%) | $18.26 | $17.88 | 2.34 M | $2.72 B |
| 02/10/2025 | $18.47 | $17.97 (-2.71%) | $18.47 | $17.93 | 1.07 M | $2.69 B |
| 02/07/2025 | $18.69 | $18.26 (-2.3%) | $18.69 | $17.99 | 1.23 M | $2.73 B |
| 02/06/2025 | $18.80 | $18.69 (-0.59%) | $19.06 | $18.50 | 923,600 | $2.80 B |
| 02/05/2025 | $18.50 | $18.64 (0.76%) | $18.75 | $18.31 | 1.31 M | $2.79 B |
| 02/04/2025 | $18.11 | $18.72 (3.37%) | $18.89 | $18.06 | 1.18 M | $2.80 B |
| 02/03/2025 | $18.33 | $18.04 (-1.58%) | $18.54 | $17.67 | 1.70 M | $2.70 B |
| 01/31/2025 | $19.26 | $18.99 (-1.4%) | $19.43 | $18.85 | 2.47 M | $2.84 B |
| 01/30/2025 | $18.97 | $19.35 (2%) | $19.36 | $18.79 | 1.55 M | $2.90 B |
| 01/29/2025 | $18.73 | $18.95 (1.17%) | $19.06 | $18.56 | 1.46 M | $2.84 B |
| 01/28/2025 | $19.69 | $18.76 (-4.72%) | $19.75 | $18.74 | 1.76 M | $2.81 B |
| 01/27/2025 | $19.71 | $19.10 (-3.09%) | $19.72 | $18.78 | 1.74 M | $2.86 B |
| 01/24/2025 | $20.05 | $19.67 (-1.9%) | $20.07 | $19.64 | 1.47 M | $2.94 B |
| 01/23/2025 | $19.70 | $19.99 (1.47%) | $20.03 | $19.56 | 1.22 M | $2.99 B |
| 01/22/2025 | $19.88 | $19.80 (-0.4%) | $20.06 | $19.71 | 1.10 M | $2.96 B |
| 01/21/2025 | $19.64 | $19.91 (1.37%) | $20.12 | $19.50 | 2.12 M | $2.98 B |
| 01/17/2025 | $19.24 | $19.40 (0.83%) | $19.53 | $19.13 | 1.41 M | $2.90 B |
| 01/16/2025 | $18.76 | $19.09 (1.76%) | $19.19 | $18.60 | 892,924 | $2.86 B |
| 01/15/2025 | $19.25 | $18.79 (-2.39%) | $19.43 | $18.69 | 1.07 M | $2.81 B |
| 01/14/2025 | $18.54 | $18.63 (0.49%) | $18.73 | $18.32 | 1.49 M | $2.79 B |
| 01/13/2025 | $17.66 | $18.38 (4.08%) | $18.53 | $17.66 | 1.77 M | $2.75 B |
| 01/10/2025 | $17.50 | $17.64 (0.8%) | $17.90 | $17.40 | 2.13 M | $2.64 B |
| 01/08/2025 | $18.49 | $17.90 (-3.19%) | $18.51 | $17.54 | 1.68 M | $2.68 B |
| 01/07/2025 | $17.44 | $18.76 (7.57%) | $18.91 | $17.35 | 3.29 M | $2.81 B |
| 01/06/2025 | $16.95 | $16.93 (-0.12%) | $17.33 | $16.76 | 1.24 M | $2.53 B |
| 01/03/2025 | $16.71 | $16.69 (-0.12%) | $16.81 | $16.34 | 1.51 M | $2.50 B |
| 01/02/2025 | $16.93 | $16.71 (-1.3%) | $17.35 | $16.62 | 1.26 M | $2.50 B |
| 12/31/2024 | $16.93 | $16.90 (-0.18%) | $17.17 | $16.76 | 1.26 M | $2.53 B |
| 12/30/2024 | $17.01 | $16.82 (-1.12%) | $17.01 | $16.46 | 1.26 M | $2.52 B |
| 12/27/2024 | $17.31 | $17.01 (-1.73%) | $17.66 | $16.99 | 1.35 M | $2.55 B |
| 12/26/2024 | $17.40 | $17.33 (-0.4%) | $17.67 | $17.31 | 1.16 M | $2.59 B |
| 12/24/2024 | $17.54 | $17.54 (0%) | $17.68 | $17.29 | 661,936 | $2.63 B |
| 12/23/2024 | $17.72 | $17.54 (-1.02%) | $17.80 | $17.25 | 1.12 M | $2.63 B |
| 12/20/2024 | $17.29 | $17.72 (2.49%) | $17.96 | $17.23 | 4.03 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 |
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.
