The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
16.41
-0.34 (-2.03%)
At close: Mar 6, 2026, 4:00 PM EST
16.23
-0.18 (-1.11%)
After-hours: Mar 6, 2026, 7:00 PM EST
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.43 | 16.77 | 16.12 | 16.41 | 16.41 | -2.03% | 2,910,016 |
| Mar 5, 2026 | 17.71 | 17.82 | 16.30 | 16.75 | 16.75 | -4.45% | 3,710,226 |
| Mar 4, 2026 | 17.01 | 17.77 | 16.76 | 17.53 | 17.53 | 4.53% | 3,038,002 |
| Mar 3, 2026 | 17.01 | 17.06 | 16.27 | 16.77 | 16.77 | -6.78% | 3,984,243 |
| Mar 2, 2026 | 17.78 | 18.34 | 17.17 | 17.99 | 17.99 | -1.37% | 2,917,467 |
| Feb 27, 2026 | 16.88 | 18.30 | 16.75 | 18.24 | 18.24 | 5.31% | 5,489,725 |
| Feb 26, 2026 | 17.82 | 17.90 | 16.95 | 17.32 | 17.23 | -3.88% | 2,996,108 |
| Feb 25, 2026 | 18.59 | 18.63 | 17.83 | 18.02 | 17.93 | -2.12% | 2,485,181 |
| Feb 24, 2026 | 18.04 | 18.79 | 17.42 | 18.41 | 18.32 | 2.11% | 2,793,980 |
| Feb 23, 2026 | 16.81 | 18.35 | 16.67 | 18.03 | 17.94 | 5.81% | 4,235,088 |
| Feb 20, 2026 | 18.64 | 20.22 | 16.15 | 17.04 | 16.95 | -16.51% | 11,407,699 |
| Feb 19, 2026 | 21.04 | 21.33 | 20.37 | 20.41 | 20.31 | -3.50% | 4,436,834 |
| Feb 18, 2026 | 20.76 | 21.43 | 20.44 | 21.15 | 21.04 | 2.27% | 4,027,477 |
| Feb 17, 2026 | 20.16 | 20.86 | 19.65 | 20.68 | 20.58 | 0.78% | 3,964,459 |
| Feb 13, 2026 | 20.22 | 21.12 | 19.98 | 20.52 | 20.42 | 0.49% | 2,587,115 |
| Feb 12, 2026 | 21.19 | 21.85 | 19.95 | 20.42 | 20.32 | -2.85% | 4,581,184 |
| Feb 11, 2026 | 19.44 | 21.09 | 19.44 | 21.02 | 20.91 | 9.19% | 5,521,761 |
| Feb 10, 2026 | 18.99 | 19.99 | 18.84 | 19.25 | 19.15 | 1.69% | 4,151,351 |
| Feb 9, 2026 | 18.26 | 19.04 | 17.91 | 18.93 | 18.83 | 3.33% | 2,897,833 |
| Feb 6, 2026 | 17.17 | 18.47 | 17.10 | 18.32 | 18.23 | 8.47% | 3,522,039 |
| Feb 5, 2026 | 17.58 | 18.07 | 16.52 | 16.89 | 16.80 | -5.85% | 3,227,232 |
| Feb 4, 2026 | 16.70 | 18.10 | 16.70 | 17.94 | 17.85 | 8.60% | 5,523,290 |
| Feb 3, 2026 | 15.93 | 16.74 | 15.60 | 16.52 | 16.44 | 6.03% | 3,840,679 |
| Feb 2, 2026 | 14.75 | 15.75 | 14.75 | 15.58 | 15.50 | 3.94% | 2,472,505 |
| Jan 30, 2026 | 14.96 | 15.26 | 14.43 | 14.99 | 14.91 | -1.64% | 3,028,425 |
| Jan 29, 2026 | 15.24 | 15.43 | 14.64 | 15.24 | 15.16 | 0.86% | 2,855,584 |
| Jan 28, 2026 | 15.79 | 15.90 | 14.96 | 15.11 | 15.03 | -3.33% | 3,063,303 |
| Jan 27, 2026 | 15.99 | 16.00 | 15.41 | 15.63 | 15.55 | -1.08% | 2,407,935 |
| Jan 26, 2026 | 15.73 | 16.24 | 15.55 | 15.80 | 15.72 | 0.32% | 2,193,912 |
| Jan 23, 2026 | 16.05 | 16.13 | 15.73 | 15.75 | 15.67 | -1.81% | 1,807,423 |
| Jan 22, 2026 | 16.35 | 16.53 | 15.86 | 16.04 | 15.96 | -0.93% | 2,467,696 |
| Jan 21, 2026 | 15.84 | 16.39 | 15.19 | 16.19 | 16.11 | 6.09% | 4,144,172 |
| Jan 20, 2026 | 15.00 | 15.35 | 14.76 | 15.26 | 15.18 | -2.24% | 2,765,433 |
| Jan 16, 2026 | 16.10 | 16.58 | 15.55 | 15.61 | 15.53 | 0.32% | 5,305,227 |
| Jan 15, 2026 | 15.12 | 15.87 | 14.77 | 15.56 | 15.48 | 4.01% | 3,437,567 |
| Jan 14, 2026 | 14.72 | 15.17 | 14.35 | 14.96 | 14.88 | 1.84% | 3,743,213 |
| Jan 13, 2026 | 14.91 | 14.94 | 14.31 | 14.69 | 14.62 | -0.20% | 2,503,041 |
| Jan 12, 2026 | 14.19 | 14.86 | 14.15 | 14.72 | 14.65 | 2.94% | 3,440,222 |
| Jan 9, 2026 | 13.94 | 14.38 | 13.49 | 14.30 | 14.23 | 3.25% | 3,370,261 |
| Jan 8, 2026 | 12.86 | 13.94 | 12.80 | 13.85 | 13.78 | 5.97% | 3,012,639 |
| Jan 7, 2026 | 13.20 | 13.30 | 12.74 | 13.07 | 13.00 | -1.58% | 1,855,023 |
| Jan 6, 2026 | 12.73 | 13.31 | 12.69 | 13.28 | 13.21 | 4.24% | 2,982,357 |
| Jan 5, 2026 | 12.31 | 12.88 | 12.27 | 12.74 | 12.68 | 4.00% | 2,894,898 |
| Jan 2, 2026 | 11.95 | 12.39 | 11.83 | 12.25 | 12.19 | 3.90% | 2,718,080 |
| Dec 31, 2025 | 11.82 | 11.98 | 11.68 | 11.79 | 11.73 | -0.25% | 1,938,391 |
| Dec 30, 2025 | 11.94 | 12.06 | 11.81 | 11.82 | 11.76 | -1.17% | 1,321,637 |
| Dec 29, 2025 | 11.90 | 12.00 | 11.73 | 11.96 | 11.90 | -1.08% | 1,789,639 |
| Dec 26, 2025 | 11.99 | 12.11 | 11.83 | 12.09 | 12.03 | 0.75% | 1,741,702 |
| Dec 24, 2025 | 11.72 | 12.02 | 11.69 | 12.00 | 11.94 | 2.21% | 726,716 |
| Dec 23, 2025 | 11.96 | 11.97 | 11.68 | 11.74 | 11.68 | -2.17% | 2,025,181 |
| Dec 22, 2025 | 11.89 | 12.40 | 11.85 | 12.00 | 11.94 | 1.52% | 1,727,804 |
| Dec 19, 2025 | 11.81 | 12.13 | 11.77 | 11.82 | 11.76 | -0.42% | 3,331,302 |
| Dec 18, 2025 | 11.68 | 12.05 | 11.65 | 11.87 | 11.81 | 2.24% | 2,054,609 |
| Dec 17, 2025 | 11.72 | 12.05 | 11.56 | 11.61 | 11.55 | -0.68% | 2,428,644 |
| Dec 16, 2025 | 11.79 | 11.95 | 11.55 | 11.69 | 11.63 | -0.76% | 2,030,382 |
| Dec 15, 2025 | 13.08 | 13.08 | 11.77 | 11.78 | 11.72 | -9.03% | 3,454,300 |
| Dec 12, 2025 | 13.20 | 13.40 | 12.88 | 12.95 | 12.88 | -1.52% | 1,377,689 |
| Dec 11, 2025 | 13.03 | 13.42 | 13.02 | 13.15 | 13.08 | 0.69% | 1,612,155 |
| Dec 10, 2025 | 12.44 | 13.24 | 12.30 | 13.06 | 12.99 | 5.32% | 3,240,712 |
| Dec 9, 2025 | 12.28 | 13.13 | 12.25 | 12.40 | 12.34 | 1.64% | 2,853,522 |
| Dec 8, 2025 | 12.72 | 12.89 | 12.09 | 12.20 | 12.14 | -3.94% | 2,251,464 |
| Dec 5, 2025 | 12.54 | 13.38 | 12.50 | 12.70 | 12.64 | 1.28% | 2,383,107 |
| Dec 4, 2025 | 12.95 | 13.06 | 12.46 | 12.54 | 12.48 | -3.24% | 2,210,377 |
| Dec 3, 2025 | 12.71 | 12.99 | 12.62 | 12.96 | 12.89 | 1.49% | 1,402,228 |
| Dec 2, 2025 | 12.93 | 12.96 | 12.48 | 12.77 | 12.71 | -0.55% | 1,963,394 |
| Dec 1, 2025 | 12.61 | 13.11 | 12.51 | 12.84 | 12.78 | 0.39% | 2,818,171 |
| Nov 28, 2025 | 12.54 | 12.79 | 12.45 | 12.79 | 12.73 | 2.57% | 1,453,402 |
| Nov 26, 2025 | 12.33 | 12.63 | 12.19 | 12.47 | 12.41 | 1.22% | 2,423,339 |
| Nov 25, 2025 | 11.69 | 12.46 | 11.56 | 12.32 | 12.26 | 7.13% | 2,905,164 |
| Nov 24, 2025 | 11.15 | 11.67 | 11.00 | 11.50 | 11.44 | 4.07% | 3,393,343 |
| Nov 21, 2025 | 10.51 | 11.38 | 10.51 | 11.05 | 10.99 | 5.44% | 3,029,958 |
| Nov 20, 2025 | 10.89 | 11.17 | 10.44 | 10.48 | 10.43 | -2.06% | 2,483,574 |
| Nov 19, 2025 | 10.98 | 11.15 | 10.70 | 10.70 | 10.65 | -2.10% | 3,028,549 |
| Nov 18, 2025 | 11.11 | 11.29 | 10.92 | 10.93 | 10.87 | -2.84% | 2,649,540 |
| Nov 17, 2025 | 11.81 | 11.86 | 11.18 | 11.25 | 11.19 | -5.38% | 2,747,727 |
| Nov 14, 2025 | 11.92 | 12.01 | 11.66 | 11.89 | 11.83 | -3.10% | 2,916,020 |
| Nov 13, 2025 | 12.63 | 12.73 | 12.26 | 12.27 | 12.12 | -2.70% | 2,566,799 |
| Nov 12, 2025 | 12.75 | 13.04 | 12.37 | 12.61 | 12.46 | -0.32% | 2,694,396 |
| Nov 11, 2025 | 12.75 | 12.87 | 12.38 | 12.65 | 12.50 | -0.78% | 2,179,324 |
| Nov 10, 2025 | 12.62 | 13.15 | 12.19 | 12.75 | 12.60 | 1.92% | 3,576,963 |
| Nov 7, 2025 | 11.38 | 12.60 | 10.57 | 12.51 | 12.36 | 6.56% | 9,955,937 |
| Nov 6, 2025 | 12.10 | 12.40 | 11.73 | 11.74 | 11.60 | -2.57% | 3,958,123 |
| Nov 5, 2025 | 12.31 | 12.44 | 12.04 | 12.05 | 11.90 | -1.31% | 4,559,069 |
| Nov 4, 2025 | 12.29 | 12.51 | 12.09 | 12.21 | 12.06 | -3.71% | 3,304,895 |
| Nov 3, 2025 | 13.20 | 13.34 | 12.54 | 12.68 | 12.53 | -5.30% | 2,966,753 |
| Oct 31, 2025 | 13.06 | 13.49 | 12.96 | 13.39 | 13.23 | 2.06% | 2,375,424 |
| Oct 30, 2025 | 13.45 | 13.58 | 12.97 | 13.12 | 12.96 | -4.65% | 2,113,742 |
| Oct 29, 2025 | 13.79 | 14.28 | 13.58 | 13.76 | 13.59 | -0.65% | 2,225,137 |
| Oct 28, 2025 | 13.87 | 14.11 | 13.59 | 13.85 | 13.68 | -1.07% | 1,702,891 |
| Oct 27, 2025 | 14.27 | 14.27 | 13.64 | 14.00 | 13.83 | -0.36% | 2,089,309 |
| Oct 24, 2025 | 14.12 | 14.23 | 13.93 | 14.05 | 13.88 | 1.22% | 1,875,108 |
| Oct 23, 2025 | 13.91 | 14.31 | 13.70 | 13.88 | 13.71 | 2.66% | 2,599,139 |
| Oct 22, 2025 | 13.29 | 13.61 | 13.29 | 13.52 | 13.36 | 1.20% | 2,417,895 |
| Oct 21, 2025 | 13.25 | 13.82 | 13.25 | 13.36 | 13.20 | 0.38% | 2,176,687 |
| Oct 20, 2025 | 13.10 | 13.40 | 12.95 | 13.31 | 13.15 | 3.18% | 2,394,749 |
| Oct 17, 2025 | 13.61 | 13.75 | 12.69 | 12.90 | 12.74 | -6.25% | 4,153,642 |
| Oct 16, 2025 | 14.29 | 14.56 | 13.56 | 13.76 | 13.59 | -4.58% | 2,648,755 |
| Oct 15, 2025 | 14.20 | 14.74 | 14.07 | 14.42 | 14.24 | 4.80% | 3,346,436 |
| Oct 14, 2025 | 13.21 | 13.92 | 12.95 | 13.76 | 13.59 | 2.38% | 3,708,026 |
| Oct 13, 2025 | 13.02 | 13.63 | 12.92 | 13.44 | 13.28 | 7.09% | 3,927,530 |