Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
26.34
+0.64 (2.49%)
Apr 29, 2026, 4:00 PM EDT - Market closed

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.9826.8225.6126.23-2.06%891,396
Apr 28, 202626.5826.5925.4925.7025.70-2.95%2,011,869
Apr 27, 202626.6326.9825.9626.4826.48-0.49%2,215,568
Apr 24, 202624.4126.6524.1026.6126.6110.00%4,351,172
Apr 23, 202624.1224.2823.5124.1924.190.62%2,380,323
Apr 22, 202624.0024.4023.6424.0424.041.35%1,612,651
Apr 21, 202623.4923.9123.0123.7223.721.72%1,924,576
Apr 20, 202623.1923.5422.9623.3223.320.60%2,256,701
Apr 17, 202623.2723.5722.7023.1823.18-2.89%1,962,512
Apr 16, 202623.0924.1322.9523.8723.873.65%2,170,629
Apr 15, 202622.8423.0622.2723.0323.030.61%1,697,321
Apr 14, 202622.9023.1622.3722.8922.89-0.69%1,496,465
Apr 13, 202622.9023.2022.4523.0523.051.50%1,900,234
Apr 10, 202622.1122.9922.0622.7122.713.98%2,674,519
Apr 9, 202621.3422.3621.1821.8421.841.91%3,112,642
Apr 8, 202622.4922.5620.5121.4321.43-4.07%4,090,523
Apr 7, 202621.5822.4221.3522.3422.342.95%2,271,079
Apr 6, 202621.7722.2521.2921.7021.700.70%1,708,033
Apr 2, 202621.2921.8821.1921.5521.550.14%2,496,886
Apr 1, 202622.2522.3620.7621.5221.52-2.32%3,184,617
Mar 31, 202621.4522.4321.4022.0322.033.92%3,259,236
Mar 30, 202622.0022.3321.0421.2021.20-1.85%2,685,384
Mar 27, 202621.4521.8921.1621.6021.600.09%2,506,886
Mar 26, 202620.3921.6920.2621.5821.583.90%4,019,924
Mar 25, 202620.5720.9620.3220.7720.771.96%2,417,295
Mar 24, 202618.3220.4818.3220.3720.3710.11%3,383,667
Mar 23, 202617.9219.0617.9218.5018.504.52%3,145,015
Mar 20, 202618.8219.0217.5917.7017.70-6.55%9,169,503
Mar 19, 202618.4119.5417.9918.9418.94-0.42%2,826,832
Mar 18, 202619.0319.5819.0019.0219.020.16%3,053,918
Mar 17, 202617.8820.0817.8018.9918.997.65%6,134,545
Mar 16, 202617.7218.0817.3717.6417.640.40%3,105,546
Mar 13, 202617.6918.3117.0417.5717.57-0.73%4,145,672
Mar 12, 202617.6818.1317.2117.7017.70-1.06%2,636,415
Mar 11, 202617.8418.1717.4817.8917.890.51%2,638,569
Mar 10, 202617.3318.3817.0817.8017.802.18%2,941,880
Mar 9, 202616.1017.4515.4817.4217.426.15%4,726,873
Mar 6, 202616.4316.7716.1216.4116.41-2.03%2,910,016
Mar 5, 202617.7117.8216.3016.7516.75-4.45%3,710,226
Mar 4, 202617.0117.7716.7617.5317.534.53%3,038,002
Mar 3, 202617.0117.0616.2716.7716.77-6.78%3,984,243
Mar 2, 202617.7818.3417.1717.9917.99-1.37%2,917,467
Feb 27, 202616.8818.3016.7518.2418.245.31%5,489,725
Feb 26, 202617.8217.9016.9517.3217.23-3.88%2,996,108
Feb 25, 202618.5918.6317.8318.0217.93-2.12%2,485,181
Feb 24, 202618.0418.7917.4218.4118.322.11%2,793,980
Feb 23, 202616.8118.3516.6718.0317.945.81%4,235,088
Feb 20, 202618.6420.2216.1517.0416.95-16.51%11,407,699
Feb 19, 202621.0421.3320.3720.4120.31-3.50%4,436,834
Feb 18, 202620.7621.4320.4421.1521.042.27%4,027,477