The Chemours Company - CC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	16.41	16.13	16.13	16.49	15.94	2.17M
October 02, 2025	16.35	16.34	16.34	16.82	16.16	3.19M
October 01, 2025	15.71	15.91	15.91	16.17	15.54	2.49M
September 30, 2025	15.7	15.84	15.84	15.84	15.39	3.45M
September 29, 2025	15.82	15.6	15.6	15.89	15.34	2.76M
September 26, 2025	15.29	15.66	15.66	15.9	15.25	2.59M
September 25, 2025	16.02	15.33	15.33	16.16	15.31	2.53M
September 24, 2025	16.48	16.36	16.36	16.85	16.23	2.44M
September 23, 2025	17.21	16.49	16.49	17.48	16.44	2.76M
September 22, 2025	16.99	17.02	17.02	17.27	16.61	2.55M
September 19, 2025	17.51	17.01	17.01	17.56	16.98	3.91M
September 18, 2025	17.38	17.53	17.53	17.66	17.11	3.12M
September 17, 2025	17.22	17.17	17.17	18.09	16.83	3.51M
September 16, 2025	17.34	17.08	17.08	17.46	16.95	2.85M
September 15, 2025	16.93	17.26	17.26	17.76	16.85	4.99M
September 12, 2025	16.7	16.77	16.77	16.86	16.26	1.61M
September 11, 2025	16.34	16.76	16.76	16.96	16.31	2.3M
September 10, 2025	16.53	16.28	16.28	17.03	16.21	3.39M
September 09, 2025	16.27	16.67	16.67	16.77	15.95	4.12M
September 08, 2025	15.86	16.25	16.25	16.28	15.59	3.27M
September 05, 2025	15.24	15.66	15.66	16.39	15.21	4.31M
September 04, 2025	14.97	15.09	15.09	15.14	14.65	2.92M
September 03, 2025	15.15	14.98	14.98	15.4	14.83	2.46M
September 02, 2025	14.91	15.32	15.32	15.34	14.62	3.57M
August 29, 2025	15.08	15.4	15.4	15.43	15.07	2.9M
August 28, 2025	15.34	15.07	15.07	15.36	14.89	1.79M
August 27, 2025	15.01	15.23	15.23	15.35	15.01	1.79M
August 26, 2025	15.18	15.19	15.19	15.33	15.04	2.04M
August 25, 2025	15.25	15.21	15.21	15.37	15.07	3.09M
August 22, 2025	14.15	15.37	15.37	15.54	14.1	4.29M
August 21, 2025	14.05	14.15	14.15	14.35	13.95	2.54M
August 20, 2025	14.82	14.34	14.34	15.01	14.33	3.48M
August 19, 2025	15.09	15.03	15.03	15.38	14.88	2.57M
August 18, 2025	14.69	14.95	14.95	15.16	14.62	3.95M
August 15, 2025	15.12	14.62	14.62	15.28	14.42	4.35M
August 14, 2025	14.27	15.07	14.98	15.3	14.1	6.26M
August 13, 2025	13	14.65	14.56	14.73	12.86	9.17M
August 12, 2025	11.8	12.42	12.35	12.5	11.68	2.88M
August 11, 2025	12.3	11.68	11.61	12.5	11.54	4.29M
August 08, 2025	12.14	12.19	12.19	12.31	11.71	4.33M
August 07, 2025	12.28	12.18	12.18	12.58	11.99	3.59M
August 06, 2025	13.22	12	12	13.33	11.52	8.06M
August 05, 2025	12.29	12.63	12.63	12.73	12.21	4.22M
August 04, 2025	11.78	12.21	12.21	12.61	11.78	6.65M
August 01, 2025	11.58	11.5	11.5	11.71	11.24	4.06M
July 31, 2025	12.11	11.98	11.98	12.38	11.74	6.2M
July 30, 2025	13.5	12.55	12.55	13.54	12.39	4.27M
July 29, 2025	13.94	13.59	13.59	14.07	13.52	2.55M
July 28, 2025	14.17	13.88	13.88	14.18	13.57	2.83M
July 25, 2025	13.98	14.17	14.17	14.24	13.63	2.8M
July 24, 2025	14.39	14	14	14.54	13.79	4.1M
July 23, 2025	14.31	14.62	14.62	14.65	13.97	4.8M
July 22, 2025	13.61	13.91	13.91	14.24	13.48	4.02M
July 21, 2025	13.7	13.57	13.57	13.97	13.52	2.72M
July 18, 2025	13.82	13.56	13.56	13.87	13.49	2.99M
July 17, 2025	13.26	13.67	13.67	13.77	13.2	2.71M
July 16, 2025	13.18	13.25	13.25	13.31	12.71	3.14M
July 15, 2025	13.73	13.17	13.17	13.8	13.13	2.83M
July 14, 2025	13.65	13.49	13.49	13.68	13.27	2.98M
July 11, 2025	13.76	13.82	13.82	13.91	13.48	3.9M

The Chemours Company (CC) NYSE