Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
15.68
+0.58 (3.84%)
Sep 2, 2026, 4:00 PM EDT - Market closed

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202615.2515.9615.1715.6815.683.84%1,856,311
Sep 1, 202615.3615.5014.9715.1015.10-2.96%2,469,286
Aug 31, 202615.7915.9315.3515.5615.56-0.38%1,976,765
Aug 28, 202616.0816.2215.4715.6215.62-1.64%1,220,200
Aug 27, 202615.7815.9415.5615.8815.880.63%1,246,832
Aug 26, 202615.6615.8815.4815.7815.780.06%1,387,114
Aug 25, 202615.6415.8715.1715.7715.772.47%1,679,024
Aug 24, 202615.9015.9015.2515.3915.39-3.63%1,489,840
Aug 21, 202615.8116.1915.7715.9715.971.78%1,184,431
Aug 20, 202615.7216.0615.5915.6915.69-1.38%1,781,227
Aug 19, 202615.6216.3115.6215.9115.913.18%1,776,136
Aug 18, 202615.4815.5515.0415.4215.42-1.91%1,908,309
Aug 17, 202615.8715.9915.3815.7215.72-0.82%1,933,747
Aug 14, 202615.5116.0315.4415.8515.854.47%2,170,025
Aug 13, 202614.9615.3614.4615.2615.170.13%3,638,608
Aug 12, 202615.2315.6414.9515.2415.152.97%3,914,982
Aug 11, 202614.9515.2814.6414.8014.721.44%3,346,137
Aug 10, 202615.1715.5514.4714.5914.51-7.37%4,750,359
Aug 7, 202615.4116.2315.3415.7515.664.24%2,873,027
Aug 6, 202614.6215.5414.6215.1115.023.56%5,386,460
Aug 5, 202616.0116.0514.5814.5914.51-18.63%10,409,002
Aug 4, 202617.4017.9717.0817.9317.834.79%2,870,858
Aug 3, 202616.7817.2016.6217.1117.013.01%2,565,995
Jul 31, 202617.1717.1716.1816.6116.51-2.92%1,935,900
Jul 30, 202616.9617.1516.7517.1117.013.76%1,345,729
Jul 29, 202617.0917.1816.2816.4916.40-3.40%1,982,702
Jul 28, 202616.9917.3216.8117.0716.970.53%1,783,573
Jul 27, 202617.3917.3916.7416.9816.88-1.39%2,748,592
Jul 24, 202617.7117.7117.1117.2217.12-1.43%1,547,371
Jul 23, 202618.3718.7317.3317.4717.37-4.22%1,826,019
Jul 22, 202617.9418.6317.6118.2418.141.79%1,937,824
Jul 21, 202617.4818.1217.2217.9217.824.31%2,428,519
Jul 20, 202617.4517.5117.0617.1817.08-1.94%1,675,211
Jul 17, 202617.0717.8717.0117.5217.421.10%1,517,350
Jul 16, 202618.1718.6317.0817.3317.23-6.37%2,893,368
Jul 15, 202618.9119.2218.0918.5118.40-0.64%2,064,381
Jul 14, 202618.5418.8418.3218.6318.522.81%3,374,493
Jul 13, 202617.8218.4517.5518.1218.021.74%2,241,783
Jul 10, 202617.6418.0417.3317.8117.712.42%1,952,002
Jul 9, 202618.1918.7217.2617.3917.29-5.39%3,499,307
Jul 8, 202618.8319.2218.1618.3818.27-2.49%1,841,208
Jul 7, 202618.0218.9217.9718.8518.743.63%2,895,117
Jul 6, 202618.9519.0417.8718.1918.09-4.31%2,983,425
Jul 2, 202619.9020.5818.8019.0118.90-5.61%2,818,909
Jul 1, 202620.0720.9119.7820.1420.02-1.85%1,881,977
Jun 30, 202620.3420.7119.8320.5220.401.28%3,092,239
Jun 29, 202620.5120.7019.4420.2620.14-2.31%3,735,213
Jun 26, 202620.7020.8619.9320.7420.62-2.90%6,772,029
Jun 25, 202621.1421.8420.0221.3621.240.90%2,176,250
Jun 24, 202619.7021.3719.1221.1721.056.06%6,212,760