Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
21.88
+0.45 (2.10%)
Apr 9, 2026, 10:24 AM EDT - Market open

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202622.4922.5620.5121.4321.43-4.07%4,090,523
Apr 7, 202621.5822.4221.3522.3422.342.95%2,271,079
Apr 6, 202621.7722.2521.2921.7021.700.70%1,708,033
Apr 2, 202621.2921.8821.1921.5521.550.14%2,496,886
Apr 1, 202622.2522.3620.7621.5221.52-2.32%3,184,617
Mar 31, 202621.4522.4321.4022.0322.033.92%3,259,236
Mar 30, 202622.0022.3321.0421.2021.20-1.85%2,685,384
Mar 27, 202621.4521.8921.1621.6021.600.09%2,506,886
Mar 26, 202620.3921.6920.2621.5821.583.90%4,019,924
Mar 25, 202620.5720.9620.3220.7720.771.96%2,417,295
Mar 24, 202618.3220.4818.3220.3720.3710.11%3,383,667
Mar 23, 202617.9219.0617.9218.5018.504.52%3,145,015
Mar 20, 202618.8219.0217.5917.7017.70-6.55%9,169,503
Mar 19, 202618.4119.5417.9918.9418.94-0.42%2,826,832
Mar 18, 202619.0319.5819.0019.0219.020.16%3,053,918
Mar 17, 202617.8820.0817.8018.9918.997.65%6,134,545
Mar 16, 202617.7218.0817.3717.6417.640.40%3,105,546
Mar 13, 202617.6918.3117.0417.5717.57-0.73%4,145,672
Mar 12, 202617.6818.1317.2117.7017.70-1.06%2,636,415
Mar 11, 202617.8418.1717.4817.8917.890.51%2,638,569
Mar 10, 202617.3318.3817.0817.8017.802.18%2,941,880
Mar 9, 202616.1017.4515.4817.4217.426.15%4,726,873
Mar 6, 202616.4316.7716.1216.4116.41-2.03%2,910,016
Mar 5, 202617.7117.8216.3016.7516.75-4.45%3,710,226
Mar 4, 202617.0117.7716.7617.5317.534.53%3,038,002
Mar 3, 202617.0117.0616.2716.7716.77-6.78%3,984,243
Mar 2, 202617.7818.3417.1717.9917.99-1.37%2,917,467
Feb 27, 202616.8818.3016.7518.2418.245.31%5,489,725
Feb 26, 202617.8217.9016.9517.3217.23-3.88%2,996,108
Feb 25, 202618.5918.6317.8318.0217.93-2.12%2,485,181
Feb 24, 202618.0418.7917.4218.4118.322.11%2,793,980
Feb 23, 202616.8118.3516.6718.0317.945.81%4,235,088
Feb 20, 202618.6420.2216.1517.0416.95-16.51%11,407,699
Feb 19, 202621.0421.3320.3720.4120.31-3.50%4,436,834
Feb 18, 202620.7621.4320.4421.1521.042.27%4,027,477
Feb 17, 202620.1620.8619.6520.6820.580.78%3,964,459
Feb 13, 202620.2221.1219.9820.5220.420.49%2,587,115
Feb 12, 202621.1921.8519.9520.4220.32-2.85%4,581,184
Feb 11, 202619.4421.0919.4421.0220.919.19%5,521,761
Feb 10, 202618.9919.9918.8419.2519.151.69%4,151,351
Feb 9, 202618.2619.0417.9118.9318.833.33%2,897,833
Feb 6, 202617.1718.4717.1018.3218.238.47%3,522,039
Feb 5, 202617.5818.0716.5216.8916.80-5.85%3,227,232
Feb 4, 202616.7018.1016.7017.9417.858.60%5,523,290
Feb 3, 202615.9316.7415.6016.5216.446.03%3,840,679
Feb 2, 202614.7515.7514.7515.5815.503.94%2,472,505
Jan 30, 202614.9615.2614.4314.9914.91-1.64%3,028,425
Jan 29, 202615.2415.4314.6415.2415.160.86%2,855,584
Jan 28, 202615.7915.9014.9615.1115.03-3.33%3,063,303
Jan 27, 202615.9916.0015.4115.6315.55-1.08%2,407,935