Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
13.72
-0.57 (-3.99%)
At close: Mar 28, 2025, 4:00 PM
13.83
+0.11 (0.82%)
After-hours: Mar 28, 2025, 8:00 PM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.2014.2813.4213.7213.72-3.99%2,347,671
Mar 27, 202514.1114.3013.8114.2914.293.33%2,437,052
Mar 26, 202514.1614.4113.7013.8313.83-2.26%1,804,973
Mar 25, 202514.4714.5914.0914.1514.15-2.08%1,793,371
Mar 24, 202514.3114.7214.2214.4514.452.48%2,876,697
Mar 21, 202514.2814.4013.7114.1014.10-3.89%28,509,930
Mar 20, 202514.5614.8414.2314.6714.67-0.61%2,392,623
Mar 19, 202514.6214.8814.5114.7614.760.89%2,286,496
Mar 18, 202514.6615.0014.4714.6314.630.21%2,936,859
Mar 17, 202514.4614.8814.4114.6014.601.39%2,666,358
Mar 14, 202514.1714.6613.9614.4014.405.11%3,375,024
Mar 13, 202513.9014.2613.3413.7013.70-1.86%2,580,649
Mar 12, 202513.8314.1413.5813.9613.962.20%3,834,624
Mar 11, 202513.4613.9413.0913.6613.661.56%3,278,213
Mar 10, 202514.0014.5413.3413.4513.45-4.75%4,701,826
Mar 7, 202513.8414.2013.7214.1214.120.93%3,954,301
Mar 6, 202513.9614.2613.7113.9913.99-0.78%2,328,257
Mar 5, 202513.4514.2313.4514.1014.105.15%2,419,783
Mar 4, 202513.6213.7913.3113.4113.41-3.25%2,687,947
Mar 3, 202514.8415.1113.7713.8613.86-7.29%2,855,079
Feb 28, 202514.8615.1014.6514.9514.95-1.64%2,502,572
Feb 27, 202516.0416.2415.1715.2014.95-5.00%2,003,957
Feb 26, 202516.0016.1915.5616.0015.741.27%2,410,890
Feb 25, 202515.9116.3214.9415.8015.54-2.17%3,608,694
Feb 24, 202516.7116.7416.1516.1515.88-3.64%2,344,885
Feb 21, 202517.7517.7916.7416.7616.48-4.12%2,028,300
Feb 20, 202517.3017.7917.1917.4817.191.86%1,576,888
Feb 19, 202516.7217.3216.7217.1616.88-1.83%2,291,082
Feb 18, 202517.4417.7116.4417.4817.193.86%2,761,025
Feb 14, 202517.9418.0316.7516.8316.55-5.40%4,120,392
Feb 13, 202517.5417.8217.2617.7917.501.48%1,877,725
Feb 12, 202517.9018.0117.1317.5317.24-3.68%2,659,884
Feb 11, 202517.9218.2617.8818.2017.901.28%2,337,095
Feb 10, 202518.4718.4717.9417.9717.67-1.59%1,072,931
Feb 7, 202518.6918.6917.9918.2617.96-2.30%1,225,529
Feb 6, 202518.8019.0618.5018.6918.380.27%923,568
Feb 5, 202518.5018.7518.3118.6418.33-0.43%1,314,263
Feb 4, 202518.1118.8918.0618.7218.413.77%1,181,176
Feb 3, 202518.3318.5417.6718.0417.74-5.00%1,702,593
Jan 31, 202519.2619.4318.8518.9918.68-1.86%2,473,841
Jan 30, 202518.9719.3618.7919.3519.032.11%1,548,584
Jan 29, 202518.7319.0618.5618.9518.641.01%1,458,458
Jan 28, 202519.6919.7518.7418.7618.45-1.78%1,764,485
Jan 27, 202519.7119.7218.7819.1018.79-2.90%1,739,370
Jan 24, 202520.0520.0719.6419.6719.35-1.60%1,469,002
Jan 23, 202519.7020.0319.5619.9919.660.96%1,218,000
Jan 22, 202519.8820.0619.7119.8019.47-0.55%1,102,036
Jan 21, 202519.6420.1219.5019.9119.582.63%2,115,962
Jan 17, 202519.2419.5319.1319.4019.081.62%1,414,619
Jan 16, 202518.7619.1918.6019.0918.781.60%892,924