Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
16.76
-0.72 (-4.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.3017.7917.1917.4817.481.86%1,574,387
Feb 19, 202516.7217.3216.7217.1617.16-1.83%2,291,082
Feb 18, 202517.4417.7116.4417.4817.483.86%2,761,025
Feb 14, 202517.9418.0316.7516.8316.83-5.40%4,120,392
Feb 13, 202517.5417.8217.2617.7917.791.48%1,877,725
Feb 12, 202517.9018.0117.1317.5317.53-3.68%2,659,884
Feb 11, 202517.9218.2617.8818.2018.201.28%2,337,095
Feb 10, 202518.4718.4717.9417.9717.97-1.59%1,072,931
Feb 7, 202518.6918.6917.9918.2618.26-2.30%1,225,529
Feb 6, 202518.8019.0618.5018.6918.690.27%923,568
Feb 5, 202518.5018.7518.3118.6418.64-0.43%1,314,263
Feb 4, 202518.1118.8918.0618.7218.723.77%1,181,176
Feb 3, 202518.3318.5417.6718.0418.04-5.00%1,702,593
Jan 31, 202519.2619.4318.8518.9918.99-1.86%2,473,841
Jan 30, 202518.9719.3618.7919.3519.352.11%1,548,584
Jan 29, 202518.7319.0618.5618.9518.951.01%1,458,458
Jan 28, 202519.6919.7518.7418.7618.76-1.78%1,764,485
Jan 27, 202519.7119.7218.7819.1019.10-2.90%1,739,370
Jan 24, 202520.0520.0719.6419.6719.67-1.60%1,469,002
Jan 23, 202519.7020.0319.5619.9919.990.96%1,218,000
Jan 22, 202519.8820.0619.7119.8019.80-0.55%1,102,036
Jan 21, 202519.6420.1219.5019.9119.912.63%2,115,962
Jan 17, 202519.2419.5319.1319.4019.401.62%1,414,619
Jan 16, 202518.7619.1918.6019.0919.091.60%892,924
Jan 15, 202519.2519.4318.6918.7918.790.86%1,070,199
Jan 14, 202518.5418.7318.3218.6318.631.36%1,491,429
Jan 13, 202517.6618.5317.6618.3818.384.20%1,769,891
Jan 10, 202517.5017.9017.4017.6417.64-1.45%2,132,698
Jan 8, 202518.4918.5117.5417.9017.90-4.58%1,677,433
Jan 7, 202517.4418.9117.3518.7618.7610.81%3,290,220
Jan 6, 202516.9517.3316.7616.9316.931.44%1,236,561
Jan 3, 202516.7116.8116.3416.6916.69-0.12%1,513,016
Jan 2, 202516.9317.3516.6216.7116.71-1.12%1,260,343
Dec 31, 202416.9317.1716.7616.9016.900.48%1,259,851
Dec 30, 202417.0117.0116.4616.8216.82-1.12%1,261,766
Dec 27, 202417.3117.6616.9917.0117.01-1.85%1,348,825
Dec 26, 202417.4017.6717.3117.3317.33-1.20%1,161,898
Dec 24, 202417.5417.6817.2917.5417.54-661,936
Dec 23, 202417.7217.8017.2517.5417.54-1.02%1,120,261
Dec 20, 202417.2917.9717.2317.7217.721.43%4,025,792
Dec 19, 202417.4917.8517.3317.4717.470.63%1,949,701
Dec 18, 202418.2918.5917.2917.3617.36-4.67%1,963,245
Dec 17, 202418.5718.8118.1318.2118.21-2.93%1,468,399
Dec 16, 202418.9319.3118.6318.7618.76-1.47%1,806,884
Dec 13, 202419.4019.5018.8619.0419.04-1.86%1,100,666
Dec 12, 202419.4019.5418.6219.4019.40-0.10%3,852,343
Dec 11, 202421.2621.3519.4019.4219.42-8.27%3,290,755
Dec 10, 202422.2422.2420.9521.1721.17-2.53%2,353,166
Dec 9, 202421.4222.2721.4121.7221.723.43%2,702,218
Dec 6, 202421.3621.5620.7621.0021.00-0.47%1,208,958
Dec 5, 202421.2921.3520.4121.1021.10-0.85%1,797,561
Dec 4, 202421.6721.6821.0521.2821.28-1.62%1,004,943
Dec 3, 202421.7421.9421.3321.6321.63-0.09%1,203,835
Dec 2, 202421.6821.7621.1221.6521.65-0.41%1,536,465
Nov 29, 202421.9222.1521.6321.7421.74-0.37%708,418
Nov 27, 202422.0022.3821.3921.8221.82-0.46%1,168,423
Nov 26, 202421.6921.9321.3121.9221.92-0.09%1,614,586
Nov 25, 202421.8122.1121.7221.9421.941.90%1,518,371
Nov 22, 202420.9421.6120.9421.5321.533.51%1,708,957
Nov 21, 202419.3720.9919.3120.8020.808.05%2,740,207
Nov 20, 202418.8619.3518.7019.2519.252.12%1,440,339
Nov 19, 202418.7519.1318.5718.8518.85-1.05%1,037,505
Nov 18, 202419.0219.1618.7919.0519.050.85%1,441,779
Nov 15, 202419.1319.3818.7718.8918.89-2.23%1,889,033
Nov 14, 202419.2219.4318.8219.3219.070.84%1,288,569
Nov 13, 202419.3019.5919.1119.1618.91-0.73%1,083,923
Nov 12, 202419.5019.7319.0419.3019.05-2.57%1,102,003
Nov 11, 202419.8919.9919.6219.8119.550.10%1,117,680
Nov 8, 202420.2520.2519.4919.7919.53-3.23%1,641,509
Nov 7, 202420.8820.9220.3120.4520.18-1.30%1,584,613
Nov 6, 202420.5820.9220.1120.7220.454.23%3,020,294
Nov 5, 202420.1420.4619.7019.8819.62-3.40%2,168,374
Nov 4, 202420.3921.2519.9020.5820.3115.49%5,529,810
Nov 1, 202418.2218.3017.6417.8217.59-1.87%1,621,588
Oct 31, 202418.2418.2917.8818.1617.92-0.82%2,440,049
Oct 30, 202418.2218.7018.1618.3118.070.11%1,583,958
Oct 29, 202418.3718.5718.1618.2918.05-1.03%1,261,058
Oct 28, 202418.4018.7618.2918.4818.240.87%1,160,576
Oct 25, 202418.4518.8018.1318.3218.08-1.51%1,536,127
Oct 24, 202418.4818.6518.0318.6018.361.53%1,943,394
Oct 23, 202418.5018.6418.0018.3218.08-1.98%1,199,717
Oct 22, 202418.9018.9718.5018.6918.45-0.95%1,291,500
Oct 21, 202419.6019.7918.8618.8718.62-3.97%1,702,542
Oct 18, 202419.9920.0219.5719.6519.39-0.56%1,103,008
Oct 17, 202419.9920.1019.4919.7619.50-0.50%1,308,772
Oct 16, 202419.8520.2919.6319.8619.601.79%1,471,215
Oct 15, 202419.8520.1219.5119.5119.26-2.25%1,803,346
Oct 14, 202420.2320.2719.7119.9619.70-2.06%1,398,753
Oct 11, 202419.7020.4919.7020.3820.113.03%1,438,682
Oct 10, 202419.7219.9719.5219.7819.520.61%943,762
Oct 9, 202419.5920.1319.5019.6619.400.61%1,156,396
Oct 8, 202419.5919.9119.0019.5419.29-2.64%1,361,365
Oct 7, 202419.8520.2919.6520.0719.812.55%1,451,427
Oct 4, 202419.7519.9419.3119.5719.311.77%1,992,109
Oct 3, 202419.4119.5419.1619.2318.98-2.44%1,286,743
Oct 2, 202419.7520.0819.6319.7119.45-874,109
Oct 1, 202420.2420.3419.4719.7119.45-3.00%1,352,639
Sep 30, 202420.6020.7220.1220.3220.06-1.93%1,343,630
Sep 27, 202421.0821.2720.5920.7220.45-0.38%1,577,082
Sep 26, 202419.3520.8019.3520.8020.5311.29%2,046,671