The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
11.50
-0.48 (-4.01%)
At close: Aug 1, 2025, 4:00 PM
11.53
+0.03 (0.26%)
After-hours: Aug 1, 2025, 7:46 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 11.58 | 11.71 | 11.24 | 11.50 | 11.50 | -4.01% | 4,055,451 |
Jul 31, 2025 | 12.11 | 12.38 | 11.74 | 11.98 | 11.98 | -4.54% | 6,197,572 |
Jul 30, 2025 | 13.50 | 13.54 | 12.39 | 12.55 | 12.55 | -7.65% | 4,272,662 |
Jul 29, 2025 | 13.94 | 14.07 | 13.52 | 13.59 | 13.59 | -2.09% | 2,550,294 |
Jul 28, 2025 | 14.17 | 14.18 | 13.57 | 13.88 | 13.88 | -2.05% | 2,914,931 |
Jul 25, 2025 | 13.98 | 14.24 | 13.63 | 14.17 | 14.17 | 1.21% | 2,802,253 |
Jul 24, 2025 | 14.39 | 14.54 | 13.79 | 14.00 | 14.00 | -4.24% | 4,104,129 |
Jul 23, 2025 | 14.31 | 14.65 | 13.97 | 14.62 | 14.62 | 5.10% | 4,804,909 |
Jul 22, 2025 | 13.61 | 14.24 | 13.48 | 13.91 | 13.91 | 2.51% | 4,118,427 |
Jul 21, 2025 | 13.70 | 13.97 | 13.52 | 13.57 | 13.57 | 0.07% | 2,717,521 |
Jul 18, 2025 | 13.82 | 13.87 | 13.49 | 13.56 | 13.56 | -0.80% | 2,985,565 |
Jul 17, 2025 | 13.26 | 13.77 | 13.20 | 13.67 | 13.67 | 3.17% | 2,714,135 |
Jul 16, 2025 | 13.18 | 13.31 | 12.71 | 13.25 | 13.25 | 0.61% | 3,139,228 |
Jul 15, 2025 | 13.73 | 13.80 | 13.13 | 13.17 | 13.17 | -2.37% | 2,829,016 |
Jul 14, 2025 | 13.65 | 13.68 | 13.27 | 13.49 | 13.49 | -2.39% | 2,977,771 |
Jul 11, 2025 | 13.76 | 13.91 | 13.48 | 13.82 | 13.82 | -1.64% | 3,897,705 |
Jul 10, 2025 | 13.75 | 14.79 | 13.75 | 14.05 | 14.05 | 2.03% | 4,855,256 |
Jul 9, 2025 | 13.78 | 14.03 | 13.33 | 13.77 | 13.77 | 1.03% | 4,330,962 |
Jul 8, 2025 | 13.09 | 13.90 | 12.95 | 13.63 | 13.63 | 9.74% | 8,451,210 |
Jul 7, 2025 | 12.72 | 12.97 | 12.33 | 12.42 | 12.42 | -3.94% | 4,511,779 |
Jul 3, 2025 | 13.02 | 13.16 | 12.70 | 12.93 | 12.93 | 1.57% | 3,221,029 |
Jul 2, 2025 | 12.57 | 12.86 | 12.33 | 12.73 | 12.73 | 3.08% | 4,412,957 |
Jul 1, 2025 | 11.54 | 12.54 | 11.40 | 12.35 | 12.35 | 7.86% | 6,287,241 |
Jun 30, 2025 | 11.70 | 11.74 | 11.29 | 11.45 | 11.45 | -2.30% | 4,116,319 |
Jun 27, 2025 | 11.77 | 11.94 | 11.47 | 11.72 | 11.72 | 0.34% | 24,810,175 |
Jun 26, 2025 | 11.67 | 12.01 | 11.60 | 11.68 | 11.68 | 2.46% | 3,706,229 |
Jun 25, 2025 | 11.15 | 11.53 | 10.98 | 11.40 | 11.40 | 2.24% | 3,581,248 |
Jun 24, 2025 | 10.91 | 11.17 | 10.71 | 11.15 | 11.15 | 5.19% | 4,153,320 |
Jun 23, 2025 | 10.51 | 10.69 | 10.14 | 10.60 | 10.60 | -1.21% | 3,363,856 |
Jun 20, 2025 | 11.13 | 11.15 | 10.64 | 10.73 | 10.73 | -2.45% | 3,297,771 |
Jun 18, 2025 | 10.49 | 11.74 | 10.44 | 11.00 | 11.00 | 2.42% | 6,346,177 |
Jun 17, 2025 | 10.78 | 10.97 | 10.66 | 10.74 | 10.74 | -1.83% | 2,757,754 |
Jun 16, 2025 | 11.30 | 11.36 | 10.89 | 10.94 | 10.94 | -0.36% | 2,947,342 |
Jun 13, 2025 | 11.19 | 11.48 | 10.83 | 10.98 | 10.98 | -4.27% | 2,965,635 |
Jun 12, 2025 | 11.61 | 11.70 | 11.32 | 11.47 | 11.47 | -3.37% | 2,358,170 |
Jun 11, 2025 | 11.82 | 12.04 | 11.62 | 11.87 | 11.87 | 1.80% | 3,743,815 |
Jun 10, 2025 | 11.41 | 11.88 | 11.20 | 11.66 | 11.66 | 3.37% | 3,847,380 |
Jun 9, 2025 | 11.35 | 11.50 | 11.13 | 11.28 | 11.28 | 1.44% | 3,288,004 |
Jun 6, 2025 | 10.94 | 11.36 | 10.77 | 11.12 | 11.12 | 4.32% | 4,103,490 |
Jun 5, 2025 | 10.42 | 11.00 | 10.20 | 10.66 | 10.66 | 5.86% | 5,534,506 |
Jun 4, 2025 | 9.99 | 10.16 | 9.94 | 10.07 | 10.07 | 1.41% | 3,041,436 |
Jun 3, 2025 | 9.40 | 10.03 | 9.20 | 9.93 | 9.93 | 5.64% | 5,328,712 |
Jun 2, 2025 | 10.19 | 10.23 | 9.13 | 9.40 | 9.40 | -7.21% | 6,644,034 |
May 30, 2025 | 10.01 | 10.36 | 9.92 | 10.13 | 10.13 | 0.20% | 5,382,690 |
May 29, 2025 | 10.30 | 10.30 | 9.93 | 10.11 | 10.11 | 1.00% | 4,521,385 |
May 28, 2025 | 10.57 | 10.61 | 10.00 | 10.01 | 10.01 | -5.74% | 3,932,910 |
May 27, 2025 | 10.51 | 10.64 | 10.43 | 10.62 | 10.62 | 3.11% | 3,776,394 |
May 23, 2025 | 10.52 | 10.66 | 10.29 | 10.30 | 10.30 | -5.07% | 2,997,538 |
May 22, 2025 | 10.46 | 10.99 | 10.43 | 10.85 | 10.85 | 2.94% | 4,349,027 |
May 21, 2025 | 11.02 | 11.11 | 10.53 | 10.54 | 10.54 | -5.64% | 3,174,338 |