The Chemours Company - CC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	10.94	11.12	11.12	11.36	10.77	4.1M
June 05, 2025	10.42	10.66	10.66	11	10.19	4.94M
June 04, 2025	9.99	10.07	10.07	10.16	9.94	3.04M
June 03, 2025	9.4	9.93	9.92	10.03	9.2	4.67M
June 02, 2025	10.19	9.4	9.4	10.23	9.13	5.9M
May 30, 2025	10.01	10.13	10.13	10.36	9.92	5.38M
May 29, 2025	10.3	10.11	10.11	10.3	9.93	4.52M
May 28, 2025	10.57	10.01	10.01	10.61	10	3.93M
May 27, 2025	10.51	10.62	10.62	10.64	10.43	3.78M
May 23, 2025	10.52	10.3	10.3	10.66	10.29	3M
May 22, 2025	10.46	10.85	10.85	10.99	10.43	4.35M
May 21, 2025	11.02	10.54	10.54	11.11	10.53	3.16M
May 20, 2025	11.23	11.17	11.17	11.28	11.06	2.73M
May 19, 2025	11	11.18	11.18	11.3	10.81	5.78M
May 16, 2025	10.97	11.17	11.17	11.18	10.79	3.51M
May 15, 2025	11.22	11.04	10.95	11.31	10.99	3.9M
May 14, 2025	11.63	11.42	11.33	11.75	11.23	4.11M
May 13, 2025	12.05	11.78	11.69	12.05	11.59	4.4M
May 12, 2025	11.68	11.99	11.89	12.15	11.68	6.17M
May 09, 2025	11.41	11.06	10.97	11.48	11	7.19M
May 08, 2025	11.18	11.24	11.15	11.49	11.06	5.54M
May 07, 2025	10.32	10.9	10.81	11.5	10.32	7.95M
May 06, 2025	11.99	12.1	12	12.2	11.86	3.78M
May 05, 2025	12.32	12.1	12	12.38	12.02	2.34M
May 02, 2025	12.49	12.5	12.49	12.7	12.22	1.59M
May 01, 2025	12.47	12.2	12.2	12.61	12.16	2.31M
April 30, 2025	12.13	12.38	12.38	12.39	11.97	2.44M
April 29, 2025	12.32	12.49	12.49	12.6	12.14	2.48M
April 28, 2025	12.4	12.34	12.34	12.73	12.14	1.97M
April 25, 2025	12.25	12.37	12.37	12.45	12.15	1.66M
April 24, 2025	11.99	12.44	12.44	12.44	11.77	2.2M
April 23, 2025	12.68	11.83	11.83	12.86	11.68	2.23M
April 22, 2025	11.64	12.06	12.06	12.29	11.56	4.11M
April 21, 2025	11.04	11.32	11.32	11.34	10.97	2.26M
April 17, 2025	11.12	11.36	11.36	11.45	11.05	1.64M
April 16, 2025	10.97	11.02	11.02	11.24	10.74	2.39M
April 15, 2025	11.42	11.11	11.11	11.58	11.1	1.74M
April 14, 2025	11.62	11.52	11.52	11.7	11.22	2.13M
April 11, 2025	10.79	11.28	11.28	11.35	10.45	2.25M
April 10, 2025	11.3	10.81	10.81	11.33	10.37	3.05M
April 09, 2025	9.4	11.88	11.88	12.11	9.33	3.98M
April 08, 2025	11.26	9.58	9.58	11.4	9.47	4.41M
April 07, 2025	10.2	10.53	10.53	11.23	9.64	4.52M
April 04, 2025	11	10.62	10.62	11	10.12	5.12M
April 03, 2025	12.39	11.42	11.42	12.44	11.34	4.75M
April 02, 2025	12.66	13.06	13.06	13.23	12.65	4.56M
April 01, 2025	13.25	12.96	12.96	13.38	12.73	3.45M
March 31, 2025	13.45	13.53	13.53	13.75	13.28	2.04M
March 28, 2025	14.2	13.72	13.72	14.28	13.42	2.35M
March 27, 2025	14.11	14.29	14.29	14.3	13.81	2.44M
March 26, 2025	14.16	13.83	13.83	14.41	13.7	1.81M
March 25, 2025	14.47	14.16	14.16	14.59	14.09	1.44M
March 24, 2025	14.31	14.45	14.45	14.72	14.22	2.88M
March 21, 2025	14.28	14.1	14.1	14.4	13.71	25.06M
March 20, 2025	14.56	14.67	14.67	14.84	14.23	2.39M
March 19, 2025	14.62	14.76	14.76	14.88	14.51	2.29M
March 18, 2025	14.66	14.63	14.63	15	14.47	2.94M
March 17, 2025	14.46	14.6	14.6	14.88	14.41	2.67M
March 14, 2025	14.17	14.4	14.4	14.66	13.96	3.38M
March 13, 2025	13.9	13.7	13.7	14.26	13.34	2.58M

The Chemours Company (CC) NYSE