Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
12.44
+0.61 (5.16%)
At close: Apr 24, 2025, 4:00 PM
12.53
+0.09 (0.72%)
Pre-market: Apr 25, 2025, 4:17 AM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.9912.4411.7712.4412.445.16%2,197,319
Apr 23, 202512.6812.8611.6811.8311.83-1.91%2,231,880
Apr 22, 202511.6412.2911.5612.0612.066.54%4,113,521
Apr 21, 202511.0411.3410.9711.3211.32-0.35%2,257,996
Apr 17, 202511.1211.4511.0511.3611.363.09%1,640,400
Apr 16, 202510.9711.2410.7411.0211.02-0.81%2,390,666
Apr 15, 202511.4211.5811.1011.1111.11-3.56%1,744,975
Apr 14, 202511.6211.7011.2211.5211.522.13%2,129,526
Apr 11, 202510.7911.3510.4511.2811.284.35%2,252,092
Apr 10, 202511.3011.3310.3710.8110.81-9.01%3,055,650
Apr 9, 20259.4012.119.3311.8811.8824.01%3,984,770
Apr 8, 202511.2611.409.479.589.58-9.02%4,407,575
Apr 7, 202510.2011.239.6410.5310.53-0.85%4,520,221
Apr 4, 202511.0011.0010.1210.6210.62-7.01%5,121,881
Apr 3, 202512.3912.4411.3411.4211.42-12.56%4,753,938
Apr 2, 202512.6613.2312.6513.0613.060.77%4,556,118
Apr 1, 202513.2513.3812.7312.9612.96-4.21%3,445,813
Mar 31, 202513.4513.7513.2813.5313.53-1.38%2,043,404
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