Skip to main content
The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
25.70
-0.78 (-2.95%)
At close: Apr 28, 2026, 4:00 PM EDT
25.68
-0.02 (-0.08%)
After-hours: Apr 28, 2026, 7:51 PM EDT

The Chemours Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5826.5925.4925.7025.70-2.95%2,011,869
Apr 27, 202626.6326.9825.9626.4826.48-0.49%2,215,568
Apr 24, 202624.4126.6524.1026.6126.6110.00%4,351,172
Apr 23, 202624.1224.2823.5124.1924.190.62%2,380,323
Apr 22, 202624.0024.4023.6424.0424.041.35%1,612,651
Apr 21, 202623.4923.9123.0123.7223.721.72%1,924,576
Apr 20, 202623.1923.5422.9623.3223.320.60%2,256,701
Apr 17, 202623.2723.5722.7023.1823.18-2.89%1,962,512
Apr 16, 202623.0924.1322.9523.8723.873.65%2,170,629
Apr 15, 202622.8423.0622.2723.0323.030.61%1,697,321
Apr 14, 202622.9023.1622.3722.8922.89-0.69%1,496,465
Apr 13, 202622.9023.2022.4523.0523.051.50%1,900,234
Apr 10, 202622.1122.9922.0622.7122.713.98%2,674,519
Apr 9, 202621.3422.3621.1821.8421.841.91%3,112,642
Apr 8, 202622.4922.5620.5121.4321.43-4.07%4,090,523
Apr 7, 202621.5822.4221.3522.3422.342.95%2,271,079
Apr 6, 202621.7722.2521.2921.7021.700.70%1,708,033
Apr 2, 202621.2921.8821.1921.5521.550.14%2,496,886
Apr 1, 202622.2522.3620.7621.5221.52-2.32%3,184,617
Mar 31, 202621.4522.4321.4022.0322.033.92%3,259,236
Mar 30, 202622.0022.3321.0421.2021.20-1.85%2,685,384
Mar 27, 202621.4521.8921.1621.6021.600.09%2,506,886
Mar 26, 202620.3921.6920.2621.5821.583.90%4,019,924
Mar 25, 202620.5720.9620.3220.7720.771.96%2,417,295
Mar 24, 202618.3220.4818.3220.3720.3710.11%3,383,667
Mar 23, 202617.9219.0617.9218.5018.504.52%3,145,015
Mar 20, 202618.8219.0217.5917.7017.70-6.55%9,169,503
Mar 19, 202618.4119.5417.9918.9418.94-0.42%2,826,832
Mar 18, 202619.0319.5819.0019.0219.020.16%3,053,918
Mar 17, 202617.8820.0817.8018.9918.997.65%6,134,545
Mar 16, 202617.7218.0817.3717.6417.640.40%3,105,546
Mar 13, 202617.6918.3117.0417.5717.57-0.73%4,145,672
Mar 12, 202617.6818.1317.2117.7017.70-1.06%2,636,415
Mar 11, 202617.8418.1717.4817.8917.890.51%2,638,569
Mar 10, 202617.3318.3817.0817.8017.802.18%2,941,880
Mar 9, 202616.1017.4515.4817.4217.426.15%4,726,873
Mar 6, 202616.4316.7716.1216.4116.41-2.03%2,910,016
Mar 5, 202617.7117.8216.3016.7516.75-4.45%3,710,226
Mar 4, 202617.0117.7716.7617.5317.534.53%3,038,002
Mar 3, 202617.0117.0616.2716.7716.77-6.78%3,984,243
Mar 2, 202617.7818.3417.1717.9917.99-1.37%2,917,467
Feb 27, 202616.8818.3016.7518.2418.245.31%5,489,725
Feb 26, 202617.8217.9016.9517.3217.23-3.88%2,996,108
Feb 25, 202618.5918.6317.8318.0217.93-2.12%2,485,181
Feb 24, 202618.0418.7917.4218.4118.322.11%2,793,980
Feb 23, 202616.8118.3516.6718.0317.945.81%4,235,088
Feb 20, 202618.6420.2216.1517.0416.95-16.51%11,407,699
Feb 19, 202621.0421.3320.3720.4120.31-3.50%4,436,834
Feb 18, 202620.7621.4320.4421.1521.042.27%4,027,477
Feb 17, 202620.1620.8619.6520.6820.580.78%3,964,459
Feb 13, 202620.2221.1219.9820.5220.420.49%2,587,115
Feb 12, 202621.1921.8519.9520.4220.32-2.85%4,581,184
Feb 11, 202619.4421.0919.4421.0220.919.19%5,521,761
Feb 10, 202618.9919.9918.8419.2519.151.69%4,151,351
Feb 9, 202618.2619.0417.9118.9318.833.33%2,897,833
Feb 6, 202617.1718.4717.1018.3218.238.47%3,522,039
Feb 5, 202617.5818.0716.5216.8916.80-5.85%3,227,232
Feb 4, 202616.7018.1016.7017.9417.858.60%5,523,290
Feb 3, 202615.9316.7415.6016.5216.446.03%3,840,679
Feb 2, 202614.7515.7514.7515.5815.503.94%2,472,505
Jan 30, 202614.9615.2614.4314.9914.91-1.64%3,028,425
Jan 29, 202615.2415.4314.6415.2415.160.86%2,855,584
Jan 28, 202615.7915.9014.9615.1115.03-3.33%3,063,303
Jan 27, 202615.9916.0015.4115.6315.55-1.08%2,407,935
Jan 26, 202615.7316.2415.5515.8015.720.32%2,193,912
Jan 23, 202616.0516.1315.7315.7515.67-1.81%1,807,423
Jan 22, 202616.3516.5315.8616.0415.96-0.93%2,467,696
Jan 21, 202615.8416.3915.1916.1916.116.09%4,144,172
Jan 20, 202615.0015.3514.7615.2615.18-2.24%2,765,433
Jan 16, 202616.1016.5815.5515.6115.530.32%5,305,227
Jan 15, 202615.1215.8714.7715.5615.484.01%3,437,567
Jan 14, 202614.7215.1714.3514.9614.881.84%3,743,213
Jan 13, 202614.9114.9414.3114.6914.62-0.20%2,503,041
Jan 12, 202614.1914.8614.1514.7214.652.94%3,440,222
Jan 9, 202613.9414.3813.4914.3014.233.25%3,370,261
Jan 8, 202612.8613.9412.8013.8513.785.97%3,012,639
Jan 7, 202613.2013.3012.7413.0713.00-1.58%1,855,023
Jan 6, 202612.7313.3112.6913.2813.214.24%2,982,357
Jan 5, 202612.3112.8812.2712.7412.684.00%2,894,898
Jan 2, 202611.9512.3911.8312.2512.193.90%2,718,080
Dec 31, 202511.8211.9811.6811.7911.73-0.25%1,938,391
Dec 30, 202511.9412.0611.8111.8211.76-1.17%1,321,637
Dec 29, 202511.9012.0011.7311.9611.90-1.08%1,789,639
Dec 26, 202511.9912.1111.8312.0912.030.75%1,741,702
Dec 24, 202511.7212.0211.6912.0011.942.21%726,716
Dec 23, 202511.9611.9711.6811.7411.68-2.17%2,025,181
Dec 22, 202511.8912.4011.8512.0011.941.52%1,727,804
Dec 19, 202511.8112.1311.7711.8211.76-0.42%3,331,302
Dec 18, 202511.6812.0511.6511.8711.812.24%2,054,609
Dec 17, 202511.7212.0511.5611.6111.55-0.68%2,428,644
Dec 16, 202511.7911.9511.5511.6911.63-0.76%2,030,382
Dec 15, 202513.0813.0811.7711.7811.72-9.03%3,454,300
Dec 12, 202513.2013.4012.8812.9512.88-1.52%1,377,689
Dec 11, 202513.0313.4213.0213.1513.080.69%1,612,155
Dec 10, 202512.4413.2412.3013.0612.995.32%3,240,712
Dec 9, 202512.2813.1312.2512.4012.341.64%2,853,522
Dec 8, 202512.7212.8912.0912.2012.14-3.94%2,251,464
Dec 5, 202512.5413.3812.5012.7012.641.28%2,383,107
Dec 4, 202512.9513.0612.4612.5412.48-3.24%2,210,377
Dec 3, 202512.7112.9912.6212.9612.891.49%1,402,228