Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
12.41
-0.27 (-2.13%)
Nov 4, 2025, 11:47 AM EST - Market open

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202512.2912.5112.1712.42--2.05%563,204
Nov 3, 202513.2013.3412.5412.6812.68-5.30%2,966,753
Oct 31, 202513.0613.4912.9613.3913.392.06%2,375,424
Oct 30, 202513.4513.5812.9713.1213.12-4.65%2,113,742
Oct 29, 202513.7914.2813.5813.7613.76-0.65%2,225,137
Oct 28, 202513.8714.1113.5913.8513.85-1.07%1,702,891
Oct 27, 202514.2714.2713.6414.0014.00-0.36%2,089,309
Oct 24, 202514.1214.2313.9314.0514.051.22%1,875,108
Oct 23, 202513.9114.3113.7013.8813.882.66%2,599,139
Oct 22, 202513.2913.6113.2913.5213.521.20%2,417,895
Oct 21, 202513.2513.8213.2513.3613.360.38%2,176,687
Oct 20, 202513.1013.4012.9513.3113.313.18%2,394,749
Oct 17, 202513.6113.7512.6912.9012.90-6.25%4,153,642
Oct 16, 202514.2914.5613.5613.7613.76-4.58%2,648,755
Oct 15, 202514.2014.7414.0714.4214.424.80%3,346,436
Oct 14, 202513.2113.9212.9513.7613.762.38%3,708,026
Oct 13, 202513.0213.6312.9213.4413.447.09%3,927,530
Oct 10, 202513.5513.8412.5212.5512.55-8.66%4,472,741
Oct 9, 202515.0415.0413.7313.7413.74-8.64%4,201,245
Oct 8, 202515.2315.2314.9315.0415.04-0.33%2,493,143
Oct 7, 202515.9716.0014.8615.0915.09-4.49%2,509,442
Oct 6, 202516.4016.4115.7015.8015.80-2.05%2,408,844
Oct 3, 202516.4116.4915.9416.1316.13-1.29%2,170,230
Oct 2, 202516.3516.8216.1616.3416.342.70%3,190,697
Oct 1, 202515.7116.1715.5415.9115.910.44%2,491,910
Sep 30, 202515.7015.8415.3915.8415.841.54%3,451,498
Sep 29, 202515.8215.8915.3415.6015.60-0.38%2,759,068
Sep 26, 202515.2915.9015.2515.6615.662.15%2,586,734
Sep 25, 202516.0216.1615.3115.3315.33-6.30%2,533,223
Sep 24, 202516.4816.8516.2316.3616.36-0.79%2,442,326
Sep 23, 202517.2117.4816.4416.4916.49-3.11%2,764,233
Sep 22, 202516.9917.2716.6117.0217.020.06%2,550,145
Sep 19, 202517.5117.5616.9817.0117.01-2.97%3,913,191
Sep 18, 202517.3817.6617.1117.5317.532.10%3,117,473
Sep 17, 202517.2218.0916.8317.1717.170.53%3,516,751
Sep 16, 202517.3417.4616.9517.0817.08-1.04%2,851,975
Sep 15, 202516.9317.7616.8517.2617.263.04%4,987,392
Sep 12, 202516.7016.8716.2616.7516.75-0.06%1,986,914
Sep 11, 202516.3416.9616.3116.7616.762.95%2,300,449
Sep 10, 202516.5317.0316.2116.2816.28-2.34%3,390,603
Sep 9, 202516.2716.7815.9516.6716.672.58%4,123,161
Sep 8, 202515.8616.2815.5916.2516.253.77%3,266,104
Sep 5, 202515.2416.3915.2115.6615.663.78%4,309,020
Sep 4, 202514.9715.1414.6515.0915.090.73%2,922,043
Sep 3, 202515.1515.4014.8314.9814.98-2.22%2,454,605
Sep 2, 202514.9115.3414.6215.3215.32-0.52%3,565,929
Aug 29, 202515.0815.4315.0715.4015.402.19%2,897,839
Aug 28, 202515.3415.3614.8915.0715.07-1.05%1,788,100
Aug 27, 202515.0115.3515.0115.2315.230.26%1,785,853
Aug 26, 202515.1815.3315.0415.1915.19-0.13%2,038,820