The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
15.07
-0.16 (-1.05%)
At close: Aug 28, 2025, 4:00 PM
15.08
+0.01 (0.07%)
After-hours: Aug 28, 2025, 7:24 PM EDT
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.34 | 15.36 | 14.89 | 15.07 | 15.07 | -1.05% | 1,788,100 |
| Aug 27, 2025 | 15.01 | 15.35 | 15.01 | 15.23 | 15.23 | 0.26% | 1,785,853 |
| Aug 26, 2025 | 15.18 | 15.33 | 15.04 | 15.19 | 15.19 | -0.13% | 2,038,820 |
| Aug 25, 2025 | 15.25 | 15.37 | 15.07 | 15.21 | 15.21 | -1.04% | 3,086,360 |
| Aug 22, 2025 | 14.15 | 15.54 | 14.10 | 15.37 | 15.37 | 8.62% | 4,287,223 |
| Aug 21, 2025 | 14.05 | 14.35 | 13.95 | 14.15 | 14.15 | -1.32% | 2,535,367 |
| Aug 20, 2025 | 14.82 | 15.01 | 14.33 | 14.34 | 14.34 | -4.59% | 3,478,945 |
| Aug 19, 2025 | 15.09 | 15.38 | 14.88 | 15.03 | 15.03 | 0.54% | 2,650,986 |
| Aug 18, 2025 | 14.69 | 15.16 | 14.62 | 14.95 | 14.95 | 2.26% | 3,946,449 |
| Aug 15, 2025 | 15.12 | 15.28 | 14.42 | 14.62 | 14.62 | -2.99% | 4,347,276 |
| Aug 14, 2025 | 14.27 | 15.30 | 14.10 | 15.07 | 14.98 | 2.87% | 6,262,829 |
| Aug 13, 2025 | 13.00 | 14.73 | 12.86 | 14.65 | 14.56 | 17.95% | 9,168,648 |
| Aug 12, 2025 | 11.80 | 12.50 | 11.68 | 12.42 | 12.35 | 6.34% | 2,877,582 |
| Aug 11, 2025 | 12.30 | 12.50 | 11.54 | 11.68 | 11.61 | -4.18% | 4,285,864 |
| Aug 8, 2025 | 12.14 | 12.31 | 11.71 | 12.19 | 12.12 | 0.08% | 4,330,347 |
| Aug 7, 2025 | 12.28 | 12.58 | 11.99 | 12.18 | 12.11 | 1.50% | 3,594,358 |
| Aug 6, 2025 | 13.22 | 13.33 | 11.52 | 12.00 | 11.93 | -4.99% | 8,060,681 |
| Aug 5, 2025 | 12.29 | 12.73 | 12.21 | 12.63 | 12.56 | 3.44% | 4,221,641 |
| Aug 4, 2025 | 11.78 | 12.61 | 11.78 | 12.21 | 12.14 | 6.17% | 6,647,143 |
| Aug 1, 2025 | 11.58 | 11.71 | 11.24 | 11.50 | 11.43 | -4.01% | 4,055,451 |
| Jul 31, 2025 | 12.11 | 12.38 | 11.74 | 11.98 | 11.91 | -4.54% | 6,197,572 |
| Jul 30, 2025 | 13.50 | 13.54 | 12.39 | 12.55 | 12.48 | -7.65% | 4,272,662 |
| Jul 29, 2025 | 13.94 | 14.07 | 13.52 | 13.59 | 13.51 | -2.09% | 2,550,294 |
| Jul 28, 2025 | 14.17 | 14.18 | 13.57 | 13.88 | 13.80 | -2.05% | 2,914,931 |
| Jul 25, 2025 | 13.98 | 14.24 | 13.63 | 14.17 | 14.09 | 1.21% | 2,802,253 |
| Jul 24, 2025 | 14.39 | 14.54 | 13.79 | 14.00 | 13.92 | -4.24% | 4,104,129 |
| Jul 23, 2025 | 14.31 | 14.65 | 13.97 | 14.62 | 14.53 | 5.10% | 4,804,909 |
| Jul 22, 2025 | 13.61 | 14.24 | 13.48 | 13.91 | 13.83 | 2.51% | 4,118,427 |
| Jul 21, 2025 | 13.70 | 13.97 | 13.52 | 13.57 | 13.49 | 0.07% | 2,717,521 |
| Jul 18, 2025 | 13.82 | 13.87 | 13.49 | 13.56 | 13.48 | -0.80% | 2,985,565 |
| Jul 17, 2025 | 13.26 | 13.77 | 13.20 | 13.67 | 13.59 | 3.17% | 2,714,135 |
| Jul 16, 2025 | 13.18 | 13.31 | 12.71 | 13.25 | 13.17 | 0.61% | 3,139,228 |
| Jul 15, 2025 | 13.73 | 13.80 | 13.13 | 13.17 | 13.09 | -2.37% | 2,829,016 |
| Jul 14, 2025 | 13.65 | 13.68 | 13.27 | 13.49 | 13.41 | -2.39% | 2,977,771 |
| Jul 11, 2025 | 13.76 | 13.91 | 13.48 | 13.82 | 13.74 | -1.64% | 3,897,705 |
| Jul 10, 2025 | 13.75 | 14.79 | 13.75 | 14.05 | 13.97 | 2.03% | 4,855,256 |
| Jul 9, 2025 | 13.78 | 14.03 | 13.33 | 13.77 | 13.69 | 1.03% | 4,330,962 |
| Jul 8, 2025 | 13.09 | 13.90 | 12.95 | 13.63 | 13.55 | 9.74% | 8,451,210 |
| Jul 7, 2025 | 12.72 | 12.97 | 12.33 | 12.42 | 12.35 | -3.94% | 4,511,779 |
| Jul 3, 2025 | 13.02 | 13.16 | 12.70 | 12.93 | 12.85 | 1.57% | 3,221,029 |
| Jul 2, 2025 | 12.57 | 12.86 | 12.33 | 12.73 | 12.65 | 3.08% | 4,412,957 |
| Jul 1, 2025 | 11.54 | 12.54 | 11.40 | 12.35 | 12.28 | 7.86% | 6,287,241 |
| Jun 30, 2025 | 11.70 | 11.74 | 11.29 | 11.45 | 11.38 | -2.30% | 4,116,319 |
| Jun 27, 2025 | 11.77 | 11.94 | 11.47 | 11.72 | 11.65 | 0.34% | 24,810,175 |
| Jun 26, 2025 | 11.67 | 12.01 | 11.60 | 11.68 | 11.61 | 2.46% | 3,706,229 |
| Jun 25, 2025 | 11.15 | 11.53 | 10.98 | 11.40 | 11.33 | 2.24% | 3,581,248 |
| Jun 24, 2025 | 10.91 | 11.17 | 10.71 | 11.15 | 11.08 | 5.19% | 4,153,320 |
| Jun 23, 2025 | 10.51 | 10.69 | 10.14 | 10.60 | 10.54 | -1.21% | 3,363,856 |
| Jun 20, 2025 | 11.13 | 11.15 | 10.64 | 10.73 | 10.67 | -2.45% | 3,297,771 |
| Jun 18, 2025 | 10.49 | 11.74 | 10.44 | 11.00 | 10.94 | 2.42% | 6,346,177 |