Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
15.25
+0.01 (0.07%)
Aug 13, 2026, 1:53 PM EDT - Market open

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202614.9615.3114.4615.22--0.13%1,157,391
Aug 12, 202615.2315.6414.9515.2415.242.97%3,912,625
Aug 11, 202614.9515.2814.6414.8014.801.44%3,318,592
Aug 10, 202615.1715.5514.4714.5914.59-7.37%4,739,946
Aug 7, 202615.4116.2315.3415.7515.754.24%2,872,588
Aug 6, 202614.6215.5414.6215.1115.113.56%5,383,044
Aug 5, 202616.0116.0514.5814.5914.59-18.63%10,385,959
Aug 4, 202617.4017.9717.0817.9317.934.79%2,820,668
Aug 3, 202616.7817.2016.6217.1117.113.01%2,565,967
Jul 31, 202617.1717.1716.1816.6116.61-2.92%1,935,750
Jul 30, 202616.9617.1516.7517.1117.113.76%1,278,178
Jul 29, 202617.0917.1816.2816.4916.49-3.40%1,881,014
Jul 28, 202616.9917.3216.8117.0717.070.53%1,633,560
Jul 27, 202617.3917.3916.7416.9816.98-1.39%2,748,574
Jul 24, 202617.7117.7117.1117.2217.22-1.43%1,545,953
Jul 23, 202618.3718.7317.3317.4717.47-4.22%1,825,458
Jul 22, 202617.9418.6317.6118.2418.241.79%1,936,513
Jul 21, 202617.4818.1217.2217.9217.924.31%2,427,792
Jul 20, 202617.4517.5117.0617.1817.18-1.94%1,539,753
Jul 17, 202617.0717.8717.0117.5217.521.10%1,517,234
Jul 16, 202618.1718.6317.0817.3317.33-6.37%2,892,915
Jul 15, 202618.9119.2218.0918.5118.51-0.64%2,064,357
Jul 14, 202618.5418.8418.3218.6318.632.81%3,374,105
Jul 13, 202617.8218.4517.5518.1218.121.74%2,238,229
Jul 10, 202617.6418.0417.3317.8117.812.42%1,951,070
Jul 9, 202618.1918.7217.2617.3917.39-5.39%3,131,573
Jul 8, 202618.8319.2218.1618.3818.38-2.49%1,585,465
Jul 7, 202618.0218.9217.9718.8518.853.63%2,636,829
Jul 6, 202618.9519.0417.8718.1918.19-4.31%2,981,766
Jul 2, 202619.9020.5818.8019.0119.01-5.61%2,814,092
Jul 1, 202620.0720.9119.7820.1420.14-1.85%1,878,362
Jun 30, 202620.3420.7119.8320.5220.521.28%3,092,172
Jun 29, 202620.5120.7019.4420.2620.26-2.31%3,734,254
Jun 26, 202620.7020.8619.9320.7420.74-2.90%6,352,962
Jun 25, 202621.1421.8420.0221.3621.360.90%2,175,935
Jun 24, 202619.7021.3719.1221.1721.176.06%6,211,037
Jun 23, 202620.5921.1819.9419.9619.96-6.99%2,177,471
Jun 22, 202621.6021.7620.9521.4621.46-1.42%1,834,214
Jun 18, 202622.2722.3321.6221.7721.77-1.14%2,458,591
Jun 17, 202621.9323.1321.6822.0222.021.62%1,938,457
Jun 16, 202622.5123.3321.3321.6721.67-3.39%2,385,582
Jun 15, 202622.2822.6922.0022.4322.431.95%2,228,975
Jun 12, 202621.6822.3521.5522.0022.002.23%1,223,746
Jun 11, 202620.7821.7320.7721.5221.525.96%1,564,157
Jun 10, 202620.0620.7020.0220.3120.310.45%1,884,082
Jun 9, 202621.0721.2619.7320.2220.22-3.07%3,484,393
Jun 8, 202621.0521.0520.3520.8620.861.76%1,175,305
Jun 5, 202621.3721.5020.3520.5020.50-5.40%2,185,187
Jun 4, 202622.1022.2621.3421.6721.67-4.16%2,409,761
Jun 3, 202623.1923.3722.6022.6122.61-2.75%1,508,828