Skip to main content
logo
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
14.19
-0.55 (-3.73%)
At close: Sep 24, 2026, 4:00 PM EDT
14.26
+0.07 (0.49%)
After-hours: Sep 24, 2026, 4:28 PM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.6614.6813.9814.1914.19-3.73%2,238,076
Sep 23, 202614.9314.9414.6414.7414.74-1.60%1,053,676
Sep 22, 202614.6315.1014.5714.9814.983.10%1,816,133
Sep 21, 202614.6314.6814.3414.5314.531.32%1,278,639
Sep 18, 202614.4214.4214.1514.3414.34-0.69%2,728,704
Sep 17, 202614.7414.7714.3914.4414.440.14%1,988,993
Sep 16, 202614.8614.9114.1114.4214.42-1.77%2,139,809
Sep 15, 202614.5014.8514.3514.6814.680.69%2,784,394
Sep 14, 202614.7514.9014.5314.5814.58-2.99%1,667,534
Sep 11, 202615.2215.2814.9815.0315.03-0.27%1,180,959
Sep 10, 202615.4015.4515.0115.0715.070.20%1,981,241
Sep 9, 202615.6015.6215.0315.0415.04-2.65%1,742,232
Sep 8, 202615.2915.6115.2415.4515.450.98%1,893,388
Sep 4, 202615.2615.6115.1615.3015.30-1.16%1,191,470
Sep 3, 202615.7815.8115.2215.4815.48-1.28%1,354,377
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