Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
12.70
+0.16 (1.28%)
At close: Dec 5, 2025, 4:00 PM EST
13.00
+0.30 (2.36%)
After-hours: Dec 5, 2025, 7:00 PM EST

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5413.3812.5012.7012.701.28%2,383,068
Dec 4, 202512.9513.0612.4612.5412.54-3.24%2,209,130
Dec 3, 202512.7112.9912.6212.9612.961.49%1,402,228
Dec 2, 202512.9312.9612.4812.7712.77-0.55%1,963,392
Dec 1, 202512.6113.1112.5112.8412.840.39%2,817,990
Nov 28, 202512.5412.7912.4512.7912.792.57%1,453,140
Nov 26, 202512.3312.6312.1912.4712.471.22%2,423,285
Nov 25, 202511.6912.4611.5612.3212.327.13%2,905,044
Nov 24, 202511.1511.6711.0011.5011.504.07%3,386,528
Nov 21, 202510.5111.3810.5111.0511.055.44%3,026,928
Nov 20, 202510.8911.1710.4410.4810.48-2.06%2,483,116
Nov 19, 202510.9811.1510.7010.7010.70-2.10%3,028,549
Nov 18, 202511.1111.2910.9210.9310.93-2.84%2,649,540
Nov 17, 202511.8111.8611.1811.2511.25-5.38%2,747,727
Nov 14, 202511.9212.0111.6611.8911.89-3.10%2,916,020
Nov 13, 202512.6312.7312.2612.2712.18-2.70%2,566,799
Nov 12, 202512.7513.0412.3712.6112.52-0.32%2,694,396
Nov 11, 202512.7512.8712.3812.6512.56-0.78%2,179,324
Nov 10, 202512.6213.1512.1912.7512.661.92%3,576,963
Nov 7, 202511.3812.6010.5712.5112.426.56%9,955,937
Nov 6, 202512.1012.4011.7311.7411.66-2.57%3,958,123
Nov 5, 202512.3112.4412.0412.0511.96-1.31%4,559,069
Nov 4, 202512.2912.5112.0912.2112.12-3.71%3,304,895
Nov 3, 202513.2013.3412.5412.6812.59-5.30%2,966,753
Oct 31, 202513.0613.4912.9613.3913.292.06%2,375,424
Oct 30, 202513.4513.5812.9713.1213.03-4.65%2,113,742
Oct 29, 202513.7914.2813.5813.7613.66-0.65%2,225,137
Oct 28, 202513.8714.1113.5913.8513.75-1.07%1,702,891
Oct 27, 202514.2714.2713.6414.0013.90-0.36%2,089,309
Oct 24, 202514.1214.2313.9314.0513.951.22%1,875,108
Oct 23, 202513.9114.3113.7013.8813.782.66%2,599,139
Oct 22, 202513.2913.6113.2913.5213.421.20%2,417,895
Oct 21, 202513.2513.8213.2513.3613.260.38%2,176,687
Oct 20, 202513.1013.4012.9513.3113.223.18%2,394,749
Oct 17, 202513.6113.7512.6912.9012.81-6.25%4,153,642
Oct 16, 202514.2914.5613.5613.7613.66-4.58%2,648,755
Oct 15, 202514.2014.7414.0714.4214.324.80%3,346,436
Oct 14, 202513.2113.9212.9513.7613.662.38%3,708,026
Oct 13, 202513.0213.6312.9213.4413.347.09%3,927,530
Oct 10, 202513.5513.8412.5212.5512.46-8.66%4,472,741
Oct 9, 202515.0415.0413.7313.7413.64-8.64%4,201,245
Oct 8, 202515.2315.2314.9315.0414.93-0.33%2,493,143
Oct 7, 202515.9716.0014.8615.0914.98-4.49%2,509,442
Oct 6, 202516.4016.4115.7015.8015.69-2.05%2,408,844
Oct 3, 202516.4116.4915.9416.1316.01-1.29%2,170,230
Oct 2, 202516.3516.8216.1616.3416.222.70%3,190,697
Oct 1, 202515.7116.1715.5415.9115.800.44%2,491,910
Sep 30, 202515.7015.8415.3915.8415.731.54%3,451,498
Sep 29, 202515.8215.8915.3415.6015.49-0.38%2,759,068
Sep 26, 202515.2915.9015.2515.6615.552.15%2,586,734
Sep 25, 202516.0216.1615.3115.3315.22-6.30%2,533,223
Sep 24, 202516.4816.8516.2316.3616.24-0.79%2,442,326
Sep 23, 202517.2117.4816.4416.4916.37-3.11%2,764,233
Sep 22, 202516.9917.2716.6117.0216.900.06%2,550,145
Sep 19, 202517.5117.5616.9817.0116.89-2.97%3,913,191
Sep 18, 202517.3817.6617.1117.5317.402.10%3,117,473
Sep 17, 202517.2218.0916.8317.1717.050.53%3,516,751
Sep 16, 202517.3417.4616.9517.0816.96-1.04%2,851,975
Sep 15, 202516.9317.7616.8517.2617.143.04%4,987,392
Sep 12, 202516.7016.8716.2616.7516.63-0.06%1,986,914
Sep 11, 202516.3416.9616.3116.7616.642.95%2,300,449
Sep 10, 202516.5317.0316.2116.2816.16-2.34%3,390,603
Sep 9, 202516.2716.7815.9516.6716.552.58%4,123,161
Sep 8, 202515.8616.2815.5916.2516.133.77%3,266,104
Sep 5, 202515.2416.3915.2115.6615.553.78%4,309,020
Sep 4, 202514.9715.1414.6515.0914.980.73%2,922,043
Sep 3, 202515.1515.4014.8314.9814.87-2.22%2,455,869
Sep 2, 202514.9115.3414.6215.3215.21-0.52%3,565,929
Aug 29, 202515.0815.4315.0715.4015.292.19%2,897,839
Aug 28, 202515.3415.3614.8915.0714.96-1.05%1,788,100
Aug 27, 202515.0115.3515.0115.2315.120.26%1,785,853
Aug 26, 202515.1815.3315.0415.1915.08-0.13%2,038,820
Aug 25, 202515.2515.3715.0715.2115.10-1.04%3,086,360
Aug 22, 202514.1515.5414.1015.3715.268.62%4,287,223
Aug 21, 202514.0514.3513.9514.1514.05-1.32%2,535,367
Aug 20, 202514.8215.0114.3314.3414.24-4.59%3,478,945
Aug 19, 202515.0915.3814.8815.0314.920.54%2,650,986
Aug 18, 202514.6915.1614.6214.9514.842.26%3,946,449
Aug 15, 202515.1215.2814.4214.6214.52-2.99%4,347,276
Aug 14, 202514.2715.3014.1015.0714.882.87%6,262,829
Aug 13, 202513.0014.7312.8614.6514.4617.95%9,168,648
Aug 12, 202511.8012.5011.6812.4212.266.34%2,877,582
Aug 11, 202512.3012.5011.5411.6811.53-4.18%4,285,864
Aug 8, 202512.1412.3111.7112.1912.030.08%4,330,347
Aug 7, 202512.2812.5811.9912.1812.021.50%3,594,358
Aug 6, 202513.2213.3311.5212.0011.85-4.99%8,060,681
Aug 5, 202512.2912.7312.2112.6312.473.44%4,221,641
Aug 4, 202511.7812.6111.7812.2112.056.17%6,647,143
Aug 1, 202511.5811.7111.2411.5011.35-4.01%4,055,451
Jul 31, 202512.1112.3811.7411.9811.83-4.54%6,197,572
Jul 30, 202513.5013.5412.3912.5512.39-7.65%4,272,662
Jul 29, 202513.9414.0713.5213.5913.41-2.09%2,550,294
Jul 28, 202514.1714.1813.5713.8813.70-2.05%2,914,931
Jul 25, 202513.9814.2413.6314.1713.991.21%2,802,253
Jul 24, 202514.3914.5413.7914.0013.82-4.24%4,104,129
Jul 23, 202514.3114.6513.9714.6214.435.10%4,804,909
Jul 22, 202513.6114.2413.4813.9113.732.51%4,118,427
Jul 21, 202513.7013.9713.5213.5713.400.07%2,717,521
Jul 18, 202513.8213.8713.4913.5613.39-0.80%2,985,565
Jul 17, 202513.2613.7713.2013.6713.493.17%2,714,135