Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
20.74
-0.62 (-2.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.7020.8619.9320.7420.74-2.90%6,352,962
Jun 25, 202621.1421.8420.0221.3621.360.90%2,175,935
Jun 24, 202619.7021.3719.1221.1721.176.06%6,211,037
Jun 23, 202620.5921.1819.9419.9619.96-6.99%2,177,471
Jun 22, 202621.6021.7620.9521.4621.46-1.42%1,834,214
Jun 18, 202622.2722.3321.6221.7721.77-1.14%2,458,591
Jun 17, 202621.9323.1321.6822.0222.021.62%1,938,457
Jun 16, 202622.5123.3321.3321.6721.67-3.39%2,385,582
Jun 15, 202622.2822.6922.0022.4322.431.95%2,228,975
Jun 12, 202621.6822.3521.5522.0022.002.23%1,223,746
Jun 11, 202620.7821.7320.7721.5221.525.96%1,564,157
Jun 10, 202620.0620.7020.0220.3120.310.45%1,884,082
Jun 9, 202621.0721.2619.7320.2220.22-3.07%3,484,393
Jun 8, 202621.0521.0520.3520.8620.861.76%1,175,305
Jun 5, 202621.3721.5020.3520.5020.50-5.40%2,185,187
Jun 4, 202622.1022.2621.3421.6721.67-4.16%2,409,761
Jun 3, 202623.1923.3722.6022.6122.61-2.75%1,508,828
Jun 2, 202622.6123.9322.5823.2523.254.17%1,851,979
Jun 1, 202622.2022.4821.2322.3222.320.72%2,355,169
May 29, 202622.5622.9021.8822.1622.16-2.46%1,896,887
May 28, 202622.2423.0922.1522.7222.720.98%2,017,841
May 27, 202622.0222.5321.8422.5022.501.81%2,302,177
May 26, 202621.5422.1321.3722.1022.103.42%2,172,325
May 22, 202621.7121.9321.1721.3721.37-0.33%2,040,001
May 21, 202622.1322.3120.4221.4421.44-3.73%3,313,212
May 20, 202621.9022.6421.9022.2722.272.39%1,702,363
May 19, 202622.7422.7421.6121.7521.75-5.19%4,165,951
May 18, 202623.3324.0522.8422.9422.94-0.82%3,349,476
May 15, 202624.1124.2923.1123.1323.13-6.63%2,378,002
May 14, 202625.0525.6924.6224.8624.77-1.27%2,157,027
May 13, 202624.8025.6224.2825.1825.092.07%3,910,050
May 12, 202624.9725.4124.1824.6724.58-2.34%3,254,202
May 11, 202623.4825.3823.4825.2625.179.64%3,479,904
May 8, 202622.7323.3322.2023.0422.962.81%2,888,716
May 7, 202623.3124.1122.1722.4122.33-5.32%4,777,417
May 6, 202625.1925.2023.0523.6723.59-15.28%7,067,052
May 5, 202627.6328.6727.2427.9427.842.65%6,032,648
May 4, 202627.9428.0126.4027.2227.12-1.84%3,614,975
May 1, 202627.0027.7626.8827.7327.632.89%2,471,951
Apr 30, 202626.3627.5226.3126.9526.862.32%2,216,872
Apr 29, 202625.9826.8225.6126.3426.252.49%2,013,999
Apr 28, 202626.5826.5925.4925.7025.61-2.95%2,041,377
Apr 27, 202626.6326.9825.9626.4826.39-0.49%2,216,231
Apr 24, 202624.4126.6524.1026.6126.5210.00%4,351,916
Apr 23, 202624.1224.2823.5124.1924.100.62%2,381,651
Apr 22, 202624.0024.4023.6424.0423.961.35%1,633,126
Apr 21, 202623.4923.9123.0123.7223.641.72%1,973,838
Apr 20, 202623.1923.5422.9623.3223.240.60%2,256,958
Apr 17, 202623.2723.5722.7023.1823.10-2.89%1,964,327
Apr 16, 202623.0924.1322.9523.8723.793.65%2,171,497
Apr 15, 202622.8423.0622.2723.0322.950.61%1,698,979
Apr 14, 202622.9023.1622.3722.8922.81-0.69%1,503,064
Apr 13, 202622.9023.2022.4523.0522.971.50%1,901,009
Apr 10, 202622.1122.9922.0622.7122.633.98%2,676,048
Apr 9, 202621.3422.3621.1821.8421.761.91%3,113,077
Apr 8, 202622.4922.5620.5121.4321.35-4.07%4,091,480
Apr 7, 202621.5822.4221.3522.3422.262.95%2,280,043
Apr 6, 202621.7722.2521.2921.7021.620.70%1,708,573
Apr 2, 202621.2921.8821.1921.5521.470.14%2,497,518
Apr 1, 202622.2522.3620.7621.5221.44-2.32%3,232,918
Mar 31, 202621.4522.4321.4022.0321.953.92%3,259,646
Mar 30, 202622.0022.3321.0421.2021.13-1.85%2,687,538
Mar 27, 202621.4521.8921.1621.6021.520.09%2,517,752
Mar 26, 202620.3921.6920.2621.5821.503.90%4,020,987
Mar 25, 202620.5720.9620.3220.7720.701.96%2,420,140
Mar 24, 202618.3220.4818.3220.3720.3010.11%3,406,270
Mar 23, 202617.9219.0617.9218.5018.434.52%3,145,883
Mar 20, 202618.8219.0217.5917.7017.64-6.55%9,343,050
Mar 19, 202618.4119.5417.9918.9418.87-0.42%2,889,973
Mar 18, 202619.0319.5819.0019.0218.950.16%3,065,966
Mar 17, 202617.8820.0817.8018.9918.927.65%6,140,102
Mar 16, 202617.7218.0817.3717.6417.580.40%3,105,601
Mar 13, 202617.6918.3117.0417.5717.51-0.73%4,146,321
Mar 12, 202617.6818.1317.2117.7017.64-1.06%2,638,175
Mar 11, 202617.8418.1717.4817.8917.830.51%2,651,140
Mar 10, 202617.3318.3817.0817.8017.742.18%2,942,388
Mar 9, 202616.1017.4515.4817.4217.366.15%4,728,404
Mar 6, 202616.4316.7716.1216.4116.35-2.03%2,910,898
Mar 5, 202617.7117.8216.3016.7516.69-4.45%3,767,104
Mar 4, 202617.0117.7716.7617.5317.474.53%3,040,581
Mar 3, 202617.0117.0616.2716.7716.71-6.78%3,984,971
Mar 2, 202617.7818.3417.1717.9917.93-1.37%2,975,035
Feb 27, 202616.8818.3016.7518.2418.185.85%5,489,725
Feb 26, 202617.8217.9016.9517.3217.17-3.88%2,996,108
Feb 25, 202618.5918.6317.8318.0217.87-2.12%2,485,181
Feb 24, 202618.0418.7917.4218.4118.252.11%2,793,980
Feb 23, 202616.8118.3516.6718.0317.885.81%4,235,088
Feb 20, 202618.6420.2216.1517.0416.89-16.51%11,407,699
Feb 19, 202621.0421.3320.3720.4120.24-3.50%4,436,834
Feb 18, 202620.7621.4320.4421.1520.972.27%4,027,477
Feb 17, 202620.1620.8619.6520.6820.500.78%3,964,459
Feb 13, 202620.2221.1219.9820.5220.340.49%2,587,115
Feb 12, 202621.1921.8519.9520.4220.25-2.85%4,581,184
Feb 11, 202619.4421.0919.4421.0220.849.19%5,521,761
Feb 10, 202618.9919.9918.8419.2519.091.69%4,151,351
Feb 9, 202618.2619.0417.9118.9318.773.33%2,897,833
Feb 6, 202617.1718.4717.1018.3218.168.47%3,522,039
Feb 5, 202617.5818.0716.5216.8916.75-5.85%3,227,232
Feb 4, 202616.7018.1016.7017.9417.798.60%5,523,290
Feb 3, 202615.9316.7415.6016.5216.386.03%3,840,679