Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
21.75
-1.19 (-5.19%)
At close: May 19, 2026, 4:00 PM EDT
21.90
+0.15 (0.69%)
After-hours: May 19, 2026, 7:24 PM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202624.1124.2923.1123.1323.13-6.96%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
Mar 30, 202622.0022.3321.0421.2021.13-1.85%2,687,538
Mar 27, 202621.4521.8921.1621.6021.520.09%2,517,752
Mar 26, 202620.3921.6920.2621.5821.503.90%4,020,987
Mar 25, 202620.5720.9620.3220.7720.701.96%2,420,140
Mar 24, 202618.3220.4818.3220.3720.3010.11%3,406,270
Mar 23, 202617.9219.0617.9218.5018.434.52%3,145,883
Mar 20, 202618.8219.0217.5917.7017.64-6.55%9,343,050
Mar 19, 202618.4119.5417.9918.9418.87-0.42%2,889,973
Mar 18, 202619.0319.5819.0019.0218.950.16%3,065,966
Mar 17, 202617.8820.0817.8018.9918.927.65%6,140,102
Mar 16, 202617.7218.0817.3717.6417.580.40%3,105,601
Mar 13, 202617.6918.3117.0417.5717.51-0.73%4,146,321
Mar 12, 202617.6818.1317.2117.7017.64-1.06%2,638,175
Mar 11, 202617.8418.1717.4817.8917.830.51%2,651,140
Mar 10, 202617.3318.3817.0817.8017.742.18%2,942,388