The Chemours CompanyCCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.75 | $15.61 | $14.75 | $15.56 | 627,640 |
| 1/30/2026 | $14.96 | $15.26 | $14.43 | $14.99 | 3.03M |
| 1/29/2026 | $15.24 | $15.43 | $14.64 | $15.24 | 2.86M |
| 1/28/2026 | $15.79 | $15.90 | $14.96 | $15.11 | 3.06M |
| 1/27/2026 | $15.99 | $16.00 | $15.41 | $15.63 | 2.41M |
| 1/26/2026 | $15.73 | $16.24 | $15.55 | $15.80 | 2.19M |
| 1/23/2026 | $16.05 | $16.13 | $15.73 | $15.75 | 1.81M |
| 1/22/2026 | $16.35 | $16.52 | $15.86 | $16.04 | 2.47M |
| 1/21/2026 | $15.84 | $16.39 | $15.19 | $16.19 | 4.14M |
| 1/20/2026 | $15.00 | $15.35 | $14.76 | $15.26 | 2.77M |
| 1/16/2026 | $16.10 | $16.58 | $15.55 | $15.61 | 5.31M |
| 1/15/2026 | $15.12 | $15.87 | $14.77 | $15.56 | 3.44M |
| 1/14/2026 | $14.72 | $15.17 | $14.35 | $14.96 | 3.74M |
| 1/13/2026 | $14.91 | $14.94 | $14.31 | $14.69 | 2.50M |
| 1/12/2026 | $14.19 | $14.86 | $14.15 | $14.72 | 3.44M |
| 1/9/2026 | $13.94 | $14.38 | $13.49 | $14.30 | 3.37M |
| 1/8/2026 | $12.86 | $13.94 | $12.80 | $13.85 | 3.01M |
| 1/7/2026 | $13.20 | $13.30 | $12.74 | $13.07 | 1.86M |
| 1/6/2026 | $12.73 | $13.31 | $12.69 | $13.28 | 2.98M |
| 1/5/2026 | $12.31 | $12.88 | $12.27 | $12.74 | 2.89M |
| 1/2/2026 | $11.95 | $12.39 | $11.83 | $12.25 | 2.72M |
| 12/31/2025 | $11.82 | $11.98 | $11.68 | $11.79 | 1.94M |
| 12/30/2025 | $11.94 | $12.06 | $11.81 | $11.82 | 1.32M |
| 12/29/2025 | $11.90 | $12.00 | $11.73 | $11.96 | 1.79M |
| 12/26/2025 | $11.99 | $12.11 | $11.83 | $12.09 | 1.74M |
| 12/24/2025 | $11.72 | $12.02 | $11.69 | $12.00 | 726,716 |
| 12/23/2025 | $11.96 | $11.97 | $11.68 | $11.74 | 2.03M |
| 12/22/2025 | $11.89 | $12.40 | $11.85 | $12.00 | 1.73M |
| 12/19/2025 | $11.81 | $12.13 | $11.77 | $11.82 | 3.33M |
| 12/18/2025 | $11.68 | $12.05 | $11.65 | $11.87 | 2.05M |
| 12/17/2025 | $11.72 | $12.05 | $11.56 | $11.61 | 2.43M |
| 12/16/2025 | $11.79 | $11.95 | $11.55 | $11.69 | 2.03M |
| 12/15/2025 | $13.08 | $13.08 | $11.77 | $11.78 | 3.45M |
| 12/12/2025 | $13.20 | $13.40 | $12.88 | $12.95 | 1.38M |
| 12/11/2025 | $13.03 | $13.42 | $13.02 | $13.15 | 1.61M |
| 12/10/2025 | $12.44 | $13.24 | $12.30 | $13.06 | 3.24M |
| 12/9/2025 | $12.28 | $13.13 | $12.25 | $12.40 | 2.85M |
| 12/8/2025 | $12.72 | $12.89 | $12.09 | $12.20 | 2.25M |
| 12/5/2025 | $12.54 | $13.38 | $12.50 | $12.70 | 2.38M |
| 12/4/2025 | $12.95 | $13.06 | $12.46 | $12.54 | 2.21M |
| 12/3/2025 | $12.71 | $12.99 | $12.62 | $12.96 | 1.40M |
| 12/2/2025 | $12.93 | $12.96 | $12.48 | $12.77 | 1.96M |
| 12/1/2025 | $12.61 | $13.11 | $12.51 | $12.84 | 2.82M |
| 11/28/2025 | $12.54 | $12.79 | $12.45 | $12.79 | 1.45M |
| 11/26/2025 | $12.33 | $12.63 | $12.19 | $12.47 | 2.42M |
| 11/25/2025 | $11.69 | $12.46 | $11.56 | $12.32 | 2.91M |
| 11/24/2025 | $11.15 | $11.67 | $11.00 | $11.50 | 3.39M |
| 11/21/2025 | $10.51 | $11.38 | $10.51 | $11.05 | 3.03M |
| 11/20/2025 | $10.89 | $11.17 | $10.44 | $10.48 | 2.48M |
| 11/19/2025 | $10.98 | $11.15 | $10.70 | $10.70 | 3.03M |
| 11/18/2025 | $11.11 | $11.29 | $10.92 | $10.93 | 2.65M |
| 11/17/2025 | $11.81 | $11.86 | $11.18 | $11.25 | 2.75M |
| 11/14/2025 | $11.92 | $12.01 | $11.66 | $11.89 | 2.92M |
| 11/13/2025 | $12.63 | $12.73 | $12.26 | $12.27 | 2.57M |
| 11/12/2025 | $12.75 | $13.04 | $12.37 | $12.61 | 2.69M |
| 11/11/2025 | $12.75 | $12.87 | $12.38 | $12.65 | 2.18M |
| 11/10/2025 | $12.62 | $13.15 | $12.19 | $12.75 | 3.58M |
| 11/7/2025 | $11.38 | $12.60 | $10.57 | $12.51 | 9.96M |
| 11/6/2025 | $12.10 | $12.40 | $11.73 | $11.74 | 3.96M |
| 11/5/2025 | $12.31 | $12.44 | $12.04 | $12.05 | 4.56M |
| 11/4/2025 | $12.29 | $12.51 | $12.09 | $12.21 | 3.30M |