The Chemours Company - CC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.64	17.04	17.04	20.22	16.15	11.41M
February 19, 2026	21.04	20.41	20.41	21.33	20.37	4.44M
February 18, 2026	20.76	21.15	21.15	21.43	20.44	4.03M
February 17, 2026	20.16	20.68	20.68	20.86	19.65	3.96M
February 13, 2026	20.22	20.52	20.52	21.12	19.98	2.59M
February 12, 2026	21.19	20.42	20.42	21.85	19.95	4.58M
February 11, 2026	19.44	21.02	21.02	21.09	19.44	5.52M
February 10, 2026	18.99	19.25	19.25	19.99	18.84	4.15M
February 09, 2026	18.26	18.93	18.93	19.04	17.91	2.9M
February 06, 2026	17.17	18.32	18.32	18.47	17.1	3.52M
February 05, 2026	17.58	16.89	16.89	18.07	16.52	3.23M
February 04, 2026	16.7	17.94	17.94	18.1	16.7	5.52M
February 03, 2026	15.93	16.52	16.52	16.74	15.6	3.84M
February 02, 2026	14.75	15.58	15.58	15.75	14.75	2.47M
January 30, 2026	14.96	14.99	14.99	15.26	14.43	3.03M
January 29, 2026	15.24	15.24	15.24	15.43	14.64	2.86M
January 28, 2026	15.79	15.11	15.11	15.9	14.96	3.06M
January 27, 2026	15.99	15.63	15.63	15.99	15.41	2.05M
January 26, 2026	15.73	15.8	15.8	16.24	15.55	2.19M
January 23, 2026	16.05	15.75	15.75	16.13	15.73	1.81M
January 22, 2026	16.35	16.04	16.04	16.52	15.86	2.47M
January 21, 2026	15.84	16.19	16.19	16.39	15.19	4.14M
January 20, 2026	15	15.26	15.26	15.35	14.76	2.77M
January 16, 2026	16.1	15.61	15.61	16.58	15.55	5.31M
January 15, 2026	15.12	15.56	15.56	15.87	14.77	3.44M
January 14, 2026	14.72	14.96	14.97	15.17	14.35	3.39M
January 13, 2026	14.91	14.69	14.69	14.94	14.31	2.5M
January 12, 2026	14.19	14.72	14.72	14.86	14.15	3.44M
January 09, 2026	13.94	14.3	14.3	14.38	13.49	3.37M
January 08, 2026	12.86	13.85	13.85	13.94	12.8	3.01M
January 07, 2026	13.2	13.07	13.07	13.3	12.74	1.86M
January 06, 2026	12.73	13.28	13.28	13.31	12.69	2.98M
January 05, 2026	12.31	12.74	12.74	12.88	12.27	2.89M
January 02, 2026	11.95	12.25	12.25	12.39	11.83	2.72M
December 31, 2025	11.82	11.79	11.79	11.98	11.68	1.94M
December 30, 2025	11.94	11.82	11.82	12.06	11.81	1.32M
December 29, 2025	11.9	11.96	11.96	12	11.73	1.79M
December 26, 2025	11.99	12.09	12.09	12.11	11.83	1.74M
December 24, 2025	11.72	12	12	12.02	11.69	726,716
December 23, 2025	11.96	11.74	11.74	11.97	11.68	2.03M
December 22, 2025	11.89	12	12	12.4	11.85	1.73M
December 19, 2025	11.81	11.82	11.82	12.13	11.77	3.33M
December 18, 2025	11.68	11.87	11.87	12.05	11.65	2.05M
December 17, 2025	11.72	11.61	11.61	12.05	11.56	2.43M
December 16, 2025	11.79	11.69	11.69	11.95	11.55	2.03M
December 15, 2025	13.08	11.78	11.78	13.08	11.77	3.45M
December 12, 2025	13.2	12.95	12.95	13.4	12.88	1.38M
December 11, 2025	13.03	13.15	13.15	13.42	13.02	1.61M
December 10, 2025	12.44	13.06	13.06	13.24	12.3	3.24M
December 09, 2025	12.28	12.4	12.4	13.13	12.25	2.85M
December 08, 2025	12.72	12.2	12.2	12.89	12.09	2.25M
December 05, 2025	12.54	12.7	12.7	13.38	12.5	2.38M
December 04, 2025	12.95	12.54	12.54	13.06	12.46	2.21M
December 03, 2025	12.71	12.96	12.96	12.99	12.62	1.4M
December 02, 2025	12.93	12.77	12.77	12.96	12.48	1.96M
December 01, 2025	12.61	12.84	12.84	13.11	12.51	2.82M
November 28, 2025	12.54	12.79	12.79	12.79	12.45	1.45M
November 26, 2025	12.33	12.47	12.47	12.63	12.19	2.42M
November 25, 2025	11.69	12.32	12.32	12.46	11.56	2.91M
November 24, 2025	11.15	11.5	11.5	11.67	11	3.39M

The Chemours Company (CC) NYSE