5 DAY PERFORMANCE
+24.42%
1 MONTH PERFORMANCE
+28.90%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+45.01%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
-23.21%
The Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $13.87 | $13.85 (-0.14%) | $14.11 | $13.59 | 1.70 M | $2.08 B |
| 10/27/2025 | $14.27 | $14.00 (-1.89%) | $14.27 | $13.64 | 2.09 M | $2.10 B |
| 10/24/2025 | $14.12 | $14.05 (-0.5%) | $14.23 | $13.93 | 1.88 M | $2.11 B |
| 10/23/2025 | $13.91 | $13.88 (-0.22%) | $14.31 | $13.70 | 2.60 M | $2.09 B |
| 10/22/2025 | $13.29 | $13.52 (1.73%) | $13.61 | $13.29 | 2.42 M | $2.03 B |
| 10/21/2025 | $13.25 | $13.36 (0.83%) | $13.82 | $13.25 | 2.18 M | $2.01 B |
| 10/20/2025 | $13.10 | $13.31 (1.6%) | $13.40 | $12.95 | 2.39 M | $2.00 B |
| 10/17/2025 | $13.61 | $12.90 (-5.22%) | $13.75 | $12.69 | 4.15 M | $1.94 B |
| 10/16/2025 | $14.29 | $13.76 (-3.71%) | $14.56 | $13.56 | 2.65 M | $2.07 B |
| 10/15/2025 | $14.20 | $14.42 (1.55%) | $14.74 | $14.07 | 3.35 M | $2.17 B |
| 10/14/2025 | $13.21 | $13.76 (4.16%) | $13.92 | $12.95 | 3.71 M | $2.07 B |
| 10/13/2025 | $13.02 | $13.44 (3.23%) | $13.63 | $12.92 | 3.93 M | $2.02 B |
| 10/10/2025 | $13.55 | $12.55 (-7.38%) | $13.84 | $12.52 | 4.47 M | $1.89 B |
| 10/09/2025 | $15.04 | $13.74 (-8.64%) | $15.04 | $13.73 | 4.20 M | $2.06 B |
| 10/08/2025 | $15.23 | $15.04 (-1.25%) | $15.23 | $14.93 | 2.49 M | $2.26 B |
| 10/07/2025 | $15.97 | $15.09 (-5.51%) | $16.00 | $14.86 | 2.51 M | $2.27 B |
| 10/06/2025 | $16.40 | $15.80 (-3.66%) | $16.41 | $15.70 | 2.41 M | $2.37 B |
| 10/03/2025 | $16.41 | $16.13 (-1.71%) | $16.49 | $15.94 | 2.17 M | $2.42 B |
| 10/02/2025 | $16.35 | $16.34 (-0.06%) | $16.82 | $16.16 | 3.19 M | $2.45 B |
| 10/01/2025 | $15.71 | $15.91 (1.27%) | $16.17 | $15.54 | 2.49 M | $2.39 B |
| 09/30/2025 | $15.70 | $15.84 (0.89%) | $15.84 | $15.39 | 3.45 M | $2.38 B |
| 09/29/2025 | $15.82 | $15.60 (-1.39%) | $15.89 | $15.34 | 2.76 M | $2.34 B |
| 09/26/2025 | $15.29 | $15.66 (2.42%) | $15.90 | $15.25 | 2.59 M | $2.35 B |
| 09/25/2025 | $16.02 | $15.33 (-4.31%) | $16.16 | $15.31 | 2.53 M | $2.30 B |
| 09/24/2025 | $16.48 | $16.36 (-0.73%) | $16.85 | $16.23 | 2.44 M | $2.46 B |
| 09/23/2025 | $17.21 | $16.49 (-4.18%) | $17.48 | $16.44 | 2.76 M | $2.48 B |
| 09/22/2025 | $16.99 | $17.02 (0.18%) | $17.27 | $16.61 | 2.55 M | $2.56 B |
| 09/19/2025 | $17.51 | $17.01 (-2.86%) | $17.56 | $16.98 | 3.91 M | $2.56 B |
| 09/18/2025 | $17.38 | $17.53 (0.86%) | $17.66 | $17.11 | 3.12 M | $2.63 B |
| 09/17/2025 | $17.22 | $17.17 (-0.29%) | $18.09 | $16.83 | 3.52 M | $2.58 B |
| 09/16/2025 | $17.34 | $17.08 (-1.5%) | $17.46 | $16.95 | 2.85 M | $2.57 B |
| 09/15/2025 | $16.93 | $17.26 (1.95%) | $17.76 | $16.85 | 4.99 M | $2.59 B |
| 09/12/2025 | $16.70 | $16.75 (0.3%) | $16.86 | $16.26 | 1.99 M | $2.52 B |
| 09/11/2025 | $16.34 | $16.76 (2.57%) | $16.96 | $16.31 | 2.30 M | $2.52 B |
| 09/10/2025 | $16.53 | $16.28 (-1.51%) | $17.03 | $16.21 | 3.39 M | $2.45 B |
| 09/09/2025 | $16.27 | $16.67 (2.46%) | $16.77 | $15.95 | 4.12 M | $2.50 B |
| 09/08/2025 | $15.86 | $16.25 (2.46%) | $16.28 | $15.59 | 3.27 M | $2.44 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.
