5 DAY PERFORMANCE
+20.74%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
-20.03%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+47.67%
1 YEAR PERFORMANCE
+2.35%
Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.63 | $14.66 (0.17%) | $14.68 | $14.35 | 623.95 K | $2.20 B |
| 09/18/2026 | $14.42 | $14.34 (-0.55%) | $14.42 | $14.15 | 2.78 M | $2.17 B |
| 09/17/2026 | $14.74 | $14.44 (-2.04%) | $14.77 | $14.39 | 1.99 M | $2.19 B |
| 09/16/2026 | $14.86 | $14.42 (-2.96%) | $14.91 | $14.11 | 2.14 M | $2.18 B |
| 09/15/2026 | $14.50 | $14.68 (1.24%) | $14.85 | $14.35 | 2.78 M | $2.22 B |
| 09/14/2026 | $14.75 | $14.58 (-1.15%) | $14.90 | $14.53 | 1.67 M | $2.21 B |
| 09/11/2026 | $15.22 | $15.03 (-1.25%) | $15.28 | $14.98 | 1.18 M | $2.28 B |
| 09/10/2026 | $15.40 | $15.07 (-2.14%) | $15.45 | $15.01 | 1.98 M | $2.28 B |
| 09/09/2026 | $15.60 | $15.04 (-3.59%) | $15.62 | $15.03 | 1.74 M | $2.28 B |
| 09/08/2026 | $15.29 | $15.45 (1.05%) | $15.61 | $15.24 | 1.89 M | $2.34 B |
| 09/04/2026 | $15.26 | $15.30 (0.26%) | $15.61 | $15.16 | 1.19 M | $2.32 B |
| 09/03/2026 | $15.78 | $15.48 (-1.9%) | $15.81 | $15.22 | 1.36 M | $2.34 B |
| 09/02/2026 | $15.25 | $15.68 (2.82%) | $15.96 | $15.17 | 1.86 M | $2.37 B |
| 09/01/2026 | $15.36 | $15.10 (-1.69%) | $15.50 | $14.97 | 2.51 M | $2.29 B |
| 08/31/2026 | $15.79 | $15.56 (-1.46%) | $15.93 | $15.35 | 1.99 M | $2.36 B |
| 08/28/2026 | $16.08 | $15.62 (-2.86%) | $16.22 | $15.47 | 1.22 M | $2.36 B |
| 08/27/2026 | $15.78 | $15.88 (0.63%) | $15.94 | $15.56 | 1.25 M | $2.40 B |
| 08/26/2026 | $15.66 | $15.78 (0.77%) | $15.88 | $15.48 | 1.39 M | $2.39 B |
| 08/25/2026 | $15.64 | $15.77 (0.83%) | $15.87 | $15.17 | 1.68 M | $2.39 B |
| 08/24/2026 | $15.90 | $15.39 (-3.21%) | $15.90 | $15.25 | 1.49 M | $2.33 B |
| 08/21/2026 | $15.81 | $15.97 (1.01%) | $16.19 | $15.77 | 1.19 M | $2.42 B |
| 08/20/2026 | $15.72 | $15.69 (-0.19%) | $16.06 | $15.59 | 1.78 M | $2.38 B |
| 08/19/2026 | $15.62 | $15.91 (1.86%) | $16.31 | $15.62 | 1.80 M | $2.41 B |
| 08/18/2026 | $15.48 | $15.42 (-0.39%) | $15.55 | $15.04 | 1.91 M | $2.33 B |
| 08/17/2026 | $15.87 | $15.72 (-0.95%) | $15.99 | $15.38 | 1.93 M | $2.38 B |
| 08/14/2026 | $15.51 | $15.85 (2.19%) | $16.03 | $15.44 | 2.17 M | $2.40 B |
| 08/13/2026 | $14.96 | $15.26 (2.01%) | $15.36 | $14.46 | 3.64 M | $2.31 B |
| 08/12/2026 | $15.23 | $15.24 (0.07%) | $15.64 | $14.95 | 3.92 M | $2.31 B |
| 08/11/2026 | $14.95 | $14.80 (-1%) | $15.28 | $14.64 | 3.35 M | $2.24 B |
| 08/10/2026 | $15.17 | $14.59 (-3.82%) | $15.55 | $14.47 | 4.75 M | $2.21 B |
| 08/07/2026 | $15.41 | $15.75 (2.21%) | $16.23 | $15.34 | 2.87 M | $2.38 B |
| 08/06/2026 | $14.62 | $15.11 (3.35%) | $15.54 | $14.62 | 5.39 M | $2.29 B |
| 08/05/2026 | $16.01 | $14.59 (-8.87%) | $16.05 | $14.58 | 10.41 M | $2.21 B |
| 08/04/2026 | $17.40 | $17.93 (3.05%) | $17.97 | $17.08 | 2.87 M | $2.71 B |
| 08/03/2026 | $16.78 | $17.11 (1.97%) | $17.20 | $16.62 | 2.57 M | $2.59 B |
| 07/31/2026 | $17.17 | $16.61 (-3.26%) | $17.17 | $16.18 | 1.94 M | $2.50 B |
| 07/30/2026 | $16.96 | $17.11 (0.88%) | $17.15 | $16.75 | 1.35 M | $2.57 B |
| 07/29/2026 | $17.09 | $16.49 (-3.51%) | $17.18 | $16.28 | 1.98 M | $2.48 B |
| 07/28/2026 | $16.99 | $17.07 (0.47%) | $17.32 | $16.81 | 1.78 M | $2.57 B |
| 07/27/2026 | $17.39 | $16.98 (-2.36%) | $17.39 | $16.74 | 2.75 M | $2.55 B |
| 07/24/2026 | $17.71 | $17.22 (-2.77%) | $17.71 | $17.11 | 1.55 M | $2.59 B |
| 07/23/2026 | $18.37 | $17.47 (-4.9%) | $18.73 | $17.33 | 1.83 M | $2.63 B |
| 07/22/2026 | $17.94 | $18.24 (1.67%) | $18.63 | $17.61 | 1.94 M | $2.74 B |
| 07/21/2026 | $17.48 | $17.92 (2.52%) | $18.12 | $17.22 | 2.43 M | $2.69 B |
| 07/20/2026 | $17.45 | $17.18 (-1.55%) | $17.51 | $17.06 | 1.68 M | $2.58 B |
| 07/17/2026 | $17.07 | $17.52 (2.64%) | $17.86 | $17.01 | 1.52 M | $2.63 B |
| 07/16/2026 | $18.17 | $17.33 (-4.62%) | $18.63 | $17.08 | 2.89 M | $2.61 B |
| 07/15/2026 | $18.91 | $18.51 (-2.12%) | $19.22 | $18.09 | 2.06 M | $2.78 B |
| 07/14/2026 | $18.54 | $18.63 (0.49%) | $18.84 | $18.32 | 3.37 M | $2.80 B |
| 07/13/2026 | $17.82 | $18.12 (1.68%) | $18.45 | $17.55 | 2.24 M | $2.72 B |
| 07/10/2026 | $17.64 | $17.81 (0.96%) | $18.04 | $17.33 | 1.95 M | $2.68 B |
| 07/09/2026 | $18.19 | $17.39 (-4.4%) | $18.72 | $17.26 | 3.50 M | $2.61 B |
| 07/08/2026 | $18.83 | $18.38 (-2.39%) | $19.22 | $18.16 | 1.84 M | $2.76 B |
| 07/07/2026 | $18.02 | $18.85 (4.61%) | $18.92 | $17.97 | 2.90 M | $2.83 B |
| 07/06/2026 | $18.95 | $18.19 (-4.01%) | $19.04 | $17.87 | 2.98 M | $2.73 B |
| 07/02/2026 | $19.90 | $19.01 (-4.47%) | $20.58 | $18.80 | 2.82 M | $2.86 B |
| 07/01/2026 | $20.07 | $20.14 (0.35%) | $20.91 | $19.78 | 1.88 M | $3.03 B |
| 06/30/2026 | $20.34 | $20.52 (0.88%) | $20.71 | $19.83 | 3.09 M | $3.09 B |
| 06/29/2026 | $20.51 | $20.26 (-1.22%) | $20.70 | $19.43 | 3.74 M | $3.05 B |
| 06/26/2026 | $20.70 | $20.74 (0.19%) | $20.86 | $19.93 | 6.77 M | $3.12 B |
| 06/25/2026 | $21.14 | $21.36 (1.04%) | $21.84 | $20.02 | 2.18 M | $3.21 B |
| 06/24/2026 | $19.70 | $21.17 (7.46%) | $21.37 | $19.12 | 6.21 M | $3.18 B |
| 06/23/2026 | $20.59 | $19.96 (-3.06%) | $21.18 | $19.93 | 2.18 M | $3.00 B |
| 06/22/2026 | $21.60 | $21.46 (-0.65%) | $21.76 | $20.95 | 1.84 M | $3.23 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.
