5 DAY PERFORMANCE
-37.22%
1 MONTH PERFORMANCE
-19.77%
3 MONTH PERFORMANCE
-4.97%
6 MONTH PERFORMANCE
+48.30%
YEAR-TO-DATE PERFORMANCE
+47.67%
1 YEAR PERFORMANCE
+43.88%
Chemours Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.85 | $23.80 (-4.25%) | $25.20 | $23.06 | 4.02 M | $3.61 B |
| 05/05/2026 | $27.63 | $27.94 (1.12%) | $28.67 | $27.24 | 6.03 M | $4.20 B |
| 05/04/2026 | $27.94 | $27.22 (-2.58%) | $28.01 | $26.40 | 3.62 M | $4.09 B |
| 05/01/2026 | $27.00 | $27.73 (2.7%) | $27.76 | $26.88 | 2.47 M | $4.17 B |
| 04/30/2026 | $26.36 | $26.95 (2.24%) | $27.52 | $26.31 | 2.22 M | $4.05 B |
| 04/29/2026 | $25.98 | $26.34 (1.39%) | $26.82 | $25.61 | 2.01 M | $3.96 B |
| 04/28/2026 | $26.58 | $25.70 (-3.31%) | $26.59 | $25.49 | 2.04 M | $3.86 B |
| 04/27/2026 | $26.63 | $26.48 (-0.56%) | $26.98 | $25.96 | 2.22 M | $3.98 B |
| 04/24/2026 | $24.41 | $26.61 (9.01%) | $26.65 | $24.10 | 4.35 M | $4.00 B |
| 04/23/2026 | $24.12 | $24.19 (0.29%) | $24.28 | $23.51 | 2.38 M | $3.64 B |
| 04/22/2026 | $24.00 | $24.04 (0.17%) | $24.40 | $23.64 | 1.63 M | $3.61 B |
| 04/21/2026 | $23.49 | $23.72 (0.98%) | $23.91 | $23.01 | 1.97 M | $3.57 B |
| 04/20/2026 | $23.19 | $23.32 (0.56%) | $23.54 | $22.96 | 2.26 M | $3.51 B |
| 04/17/2026 | $23.27 | $23.18 (-0.39%) | $23.57 | $22.70 | 1.96 M | $3.49 B |
| 04/16/2026 | $23.09 | $23.87 (3.38%) | $24.13 | $22.95 | 2.17 M | $3.59 B |
| 04/15/2026 | $22.84 | $23.03 (0.83%) | $23.06 | $22.27 | 1.70 M | $3.46 B |
| 04/14/2026 | $22.90 | $22.89 (-0.04%) | $23.16 | $22.37 | 1.50 M | $3.44 B |
| 04/13/2026 | $22.90 | $23.05 (0.66%) | $23.20 | $22.45 | 1.90 M | $3.47 B |
| 04/10/2026 | $22.11 | $22.71 (2.71%) | $22.99 | $22.06 | 2.68 M | $3.41 B |
| 04/09/2026 | $21.34 | $21.84 (2.34%) | $22.36 | $21.18 | 3.11 M | $3.28 B |
| 04/08/2026 | $22.49 | $21.43 (-4.71%) | $22.56 | $20.51 | 4.09 M | $3.22 B |
| 04/07/2026 | $21.58 | $22.34 (3.52%) | $22.42 | $21.35 | 2.28 M | $3.36 B |
| 04/06/2026 | $21.77 | $21.70 (-0.32%) | $22.25 | $21.29 | 1.71 M | $3.26 B |
| 04/02/2026 | $21.29 | $21.55 (1.22%) | $21.88 | $21.19 | 2.50 M | $3.24 B |
| 04/01/2026 | $22.25 | $21.52 (-3.28%) | $22.36 | $20.76 | 3.23 M | $3.24 B |
| 03/31/2026 | $21.45 | $22.03 (2.7%) | $22.43 | $21.40 | 3.26 M | $3.31 B |
| 03/30/2026 | $22.00 | $21.20 (-3.64%) | $22.33 | $21.04 | 2.69 M | $3.19 B |
| 03/27/2026 | $21.45 | $21.60 (0.7%) | $21.89 | $21.16 | 2.52 M | $3.25 B |
| 03/26/2026 | $20.39 | $21.58 (5.84%) | $21.69 | $20.26 | 4.02 M | $3.24 B |
| 03/25/2026 | $20.57 | $20.77 (0.97%) | $20.96 | $20.32 | 2.42 M | $3.12 B |
| 03/24/2026 | $18.32 | $20.37 (11.19%) | $20.48 | $18.32 | 3.41 M | $3.06 B |
| 03/23/2026 | $17.92 | $18.50 (3.24%) | $19.06 | $17.92 | 3.15 M | $2.78 B |
| 03/20/2026 | $18.82 | $17.70 (-5.95%) | $19.02 | $17.59 | 9.34 M | $2.66 B |
| 03/19/2026 | $18.41 | $18.94 (2.88%) | $19.54 | $17.99 | 2.89 M | $2.85 B |
| 03/18/2026 | $19.03 | $19.02 (-0.05%) | $19.58 | $19.00 | 3.07 M | $2.86 B |
| 03/17/2026 | $17.88 | $18.99 (6.21%) | $20.08 | $17.80 | 6.14 M | $2.86 B |
| 03/16/2026 | $17.72 | $17.64 (-0.45%) | $18.08 | $17.36 | 3.11 M | $2.65 B |
| 03/13/2026 | $17.69 | $17.57 (-0.68%) | $18.31 | $17.04 | 4.15 M | $2.64 B |
| 03/12/2026 | $17.68 | $17.70 (0.11%) | $18.13 | $17.21 | 2.64 M | $2.66 B |
| 03/11/2026 | $17.84 | $17.89 (0.28%) | $18.17 | $17.48 | 2.65 M | $2.69 B |
| 03/10/2026 | $17.33 | $17.80 (2.71%) | $18.38 | $17.08 | 2.94 M | $2.68 B |
| 03/09/2026 | $16.10 | $17.42 (8.2%) | $17.45 | $15.48 | 4.73 M | $2.62 B |
| 03/06/2026 | $16.43 | $16.41 (-0.12%) | $16.77 | $16.12 | 2.91 M | $2.47 B |
| 03/05/2026 | $17.71 | $16.75 (-5.42%) | $17.82 | $16.30 | 3.77 M | $2.52 B |
| 03/04/2026 | $17.01 | $17.53 (3.06%) | $17.77 | $16.76 | 3.04 M | $2.64 B |
| 03/03/2026 | $17.01 | $16.77 (-1.41%) | $17.06 | $16.27 | 3.98 M | $2.52 B |
| 03/02/2026 | $17.78 | $17.99 (1.18%) | $18.34 | $17.17 | 2.98 M | $2.70 B |
| 02/27/2026 | $16.88 | $18.24 (8.06%) | $18.30 | $16.75 | 5.49 M | $2.74 B |
| 02/26/2026 | $17.82 | $17.32 (-2.81%) | $17.90 | $16.95 | 3.00 M | $2.60 B |
| 02/25/2026 | $18.59 | $18.02 (-3.07%) | $18.63 | $17.83 | 2.49 M | $2.71 B |
| 02/24/2026 | $18.04 | $18.41 (2.05%) | $18.79 | $17.42 | 2.79 M | $2.77 B |
| 02/23/2026 | $16.81 | $18.03 (7.26%) | $18.35 | $16.67 | 4.24 M | $2.71 B |
| 02/20/2026 | $18.64 | $17.04 (-8.58%) | $20.22 | $16.15 | 11.41 M | $2.56 B |
| 02/19/2026 | $21.04 | $20.41 (-2.99%) | $21.33 | $20.37 | 4.44 M | $3.07 B |
| 02/18/2026 | $20.76 | $21.15 (1.88%) | $21.43 | $20.44 | 4.03 M | $3.18 B |
| 02/17/2026 | $20.16 | $20.68 (2.58%) | $20.86 | $19.65 | 3.96 M | $3.11 B |
| 02/13/2026 | $20.22 | $20.52 (1.48%) | $21.12 | $19.98 | 2.59 M | $3.08 B |
| 02/12/2026 | $21.19 | $20.42 (-3.63%) | $21.85 | $19.95 | 4.58 M | $3.07 B |
| 02/11/2026 | $19.44 | $21.02 (8.13%) | $21.09 | $19.44 | 5.52 M | $3.16 B |
| 02/10/2026 | $18.99 | $19.25 (1.37%) | $19.99 | $18.84 | 4.15 M | $2.89 B |
| 02/09/2026 | $18.26 | $18.93 (3.67%) | $19.04 | $17.91 | 2.90 M | $2.84 B |
| 02/06/2026 | $17.17 | $18.32 (6.7%) | $18.47 | $17.10 | 3.52 M | $2.75 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.
