Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
20.31
+0.09 (0.45%)
At close: Jun 10, 2026, 4:00 PM EDT
20.50
+0.19 (0.94%)
After-hours: Jun 10, 2026, 7:00 PM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202622.6123.9322.5823.2523.254.17%1,851,979
Jun 1, 202622.2022.4821.2322.3222.320.72%2,355,169
May 29, 202622.5622.9021.8822.1622.16-2.46%1,896,887
May 28, 202622.2423.0922.1522.7222.720.98%2,017,841
May 27, 202622.0222.5321.8422.5022.501.81%2,302,177
May 26, 202621.5422.1321.3722.1022.103.42%2,172,325
May 22, 202621.7121.9321.1721.3721.37-0.33%2,040,001
May 21, 202622.1322.3120.4221.4421.44-3.73%3,313,212
May 20, 202621.9022.6421.9022.2722.272.39%1,702,363
May 19, 202622.7422.7421.6121.7521.75-5.19%4,165,951
May 18, 202623.3324.0522.8422.9422.94-0.82%3,349,476
May 15, 202624.1124.2923.1123.1323.13-6.63%2,378,002
May 14, 202625.0525.6924.6224.8624.77-1.27%2,157,027
May 13, 202624.8025.6224.2825.1825.092.07%3,910,050
May 12, 202624.9725.4124.1824.6724.58-2.34%3,254,202
May 11, 202623.4825.3823.4825.2625.179.64%3,479,904
May 8, 202622.7323.3322.2023.0422.962.81%2,888,716
May 7, 202623.3124.1122.1722.4122.33-5.32%4,777,417
May 6, 202625.1925.2023.0523.6723.59-15.28%7,067,052
May 5, 202627.6328.6727.2427.9427.842.65%6,032,648
May 4, 202627.9428.0126.4027.2227.12-1.84%3,614,975
May 1, 202627.0027.7626.8827.7327.632.89%2,471,951
Apr 30, 202626.3627.5226.3126.9526.862.32%2,216,872
Apr 29, 202625.9826.8225.6126.3426.252.49%2,013,999
Apr 28, 202626.5826.5925.4925.7025.61-2.95%2,041,377
Apr 27, 202626.6326.9825.9626.4826.39-0.49%2,216,231
Apr 24, 202624.4126.6524.1026.6126.5210.00%4,351,916
Apr 23, 202624.1224.2823.5124.1924.100.62%2,381,651
Apr 22, 202624.0024.4023.6424.0423.961.35%1,633,126
Apr 21, 202623.4923.9123.0123.7223.641.72%1,973,838
Apr 20, 202623.1923.5422.9623.3223.240.60%2,256,958
Apr 17, 202623.2723.5722.7023.1823.10-2.89%1,964,327
Apr 16, 202623.0924.1322.9523.8723.793.65%2,171,497
Apr 15, 202622.8423.0622.2723.0322.950.61%1,698,979
Apr 14, 202622.9023.1622.3722.8922.81-0.69%1,503,064
Apr 13, 202622.9023.2022.4523.0522.971.50%1,901,009
Apr 10, 202622.1122.9922.0622.7122.633.98%2,676,048
Apr 9, 202621.3422.3621.1821.8421.761.91%3,113,077
Apr 8, 202622.4922.5620.5121.4321.35-4.07%4,091,480
Apr 7, 202621.5822.4221.3522.3422.262.95%2,280,043
Apr 6, 202621.7722.2521.2921.7021.620.70%1,708,573
Apr 2, 202621.2921.8821.1921.5521.470.14%2,497,518
Apr 1, 202622.2522.3620.7621.5221.44-2.32%3,232,918
Mar 31, 202621.4522.4321.4022.0321.953.92%3,259,646