The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
11.50
-0.48 (-4.01%)
At close: Aug 1, 2025, 4:00 PM
11.53
+0.03 (0.26%)
After-hours: Aug 1, 2025, 7:46 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.5811.7111.2411.5011.50-4.01%4,055,451
Jul 31, 202512.1112.3811.7411.9811.98-4.54%6,197,572
Jul 30, 202513.5013.5412.3912.5512.55-7.65%4,272,662
Jul 29, 202513.9414.0713.5213.5913.59-2.09%2,550,294
Jul 28, 202514.1714.1813.5713.8813.88-2.05%2,914,931
Jul 25, 202513.9814.2413.6314.1714.171.21%2,802,253
Jul 24, 202514.3914.5413.7914.0014.00-4.24%4,104,129
Jul 23, 202514.3114.6513.9714.6214.625.10%4,804,909
Jul 22, 202513.6114.2413.4813.9113.912.51%4,118,427
Jul 21, 202513.7013.9713.5213.5713.570.07%2,717,521
Jul 18, 202513.8213.8713.4913.5613.56-0.80%2,985,565
Jul 17, 202513.2613.7713.2013.6713.673.17%2,714,135
Jul 16, 202513.1813.3112.7113.2513.250.61%3,139,228
Jul 15, 202513.7313.8013.1313.1713.17-2.37%2,829,016
Jul 14, 202513.6513.6813.2713.4913.49-2.39%2,977,771
Jul 11, 202513.7613.9113.4813.8213.82-1.64%3,897,705
Jul 10, 202513.7514.7913.7514.0514.052.03%4,855,256
Jul 9, 202513.7814.0313.3313.7713.771.03%4,330,962
Jul 8, 202513.0913.9012.9513.6313.639.74%8,451,210
Jul 7, 202512.7212.9712.3312.4212.42-3.94%4,511,779
Jul 3, 202513.0213.1612.7012.9312.931.57%3,221,029
Jul 2, 202512.5712.8612.3312.7312.733.08%4,412,957
Jul 1, 202511.5412.5411.4012.3512.357.86%6,287,241
Jun 30, 202511.7011.7411.2911.4511.45-2.30%4,116,319
Jun 27, 202511.7711.9411.4711.7211.720.34%24,810,175
Jun 26, 202511.6712.0111.6011.6811.682.46%3,706,229
Jun 25, 202511.1511.5310.9811.4011.402.24%3,581,248
Jun 24, 202510.9111.1710.7111.1511.155.19%4,153,320
Jun 23, 202510.5110.6910.1410.6010.60-1.21%3,363,856
Jun 20, 202511.1311.1510.6410.7310.73-2.45%3,297,771
Jun 18, 202510.4911.7410.4411.0011.002.42%6,346,177
Jun 17, 202510.7810.9710.6610.7410.74-1.83%2,757,754
Jun 16, 202511.3011.3610.8910.9410.94-0.36%2,947,342
Jun 13, 202511.1911.4810.8310.9810.98-4.27%2,965,635
Jun 12, 202511.6111.7011.3211.4711.47-3.37%2,358,170
Jun 11, 202511.8212.0411.6211.8711.871.80%3,743,815
Jun 10, 202511.4111.8811.2011.6611.663.37%3,847,380
Jun 9, 202511.3511.5011.1311.2811.281.44%3,288,004
Jun 6, 202510.9411.3610.7711.1211.124.32%4,103,490
Jun 5, 202510.4211.0010.2010.6610.665.86%5,534,506
Jun 4, 20259.9910.169.9410.0710.071.41%3,041,436
Jun 3, 20259.4010.039.209.939.935.64%5,328,712
Jun 2, 202510.1910.239.139.409.40-7.21%6,644,034
May 30, 202510.0110.369.9210.1310.130.20%5,382,690
May 29, 202510.3010.309.9310.1110.111.00%4,521,385
May 28, 202510.5710.6110.0010.0110.01-5.74%3,932,910
May 27, 202510.5110.6410.4310.6210.623.11%3,776,394
May 23, 202510.5210.6610.2910.3010.30-5.07%2,997,538
May 22, 202510.4610.9910.4310.8510.852.94%4,349,027
May 21, 202511.0211.1110.5310.5410.54-5.64%3,174,338