The Chemours Company - CC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.51	11.05	11.05	11.38	10.51	3.03M
November 20, 2025	10.89	10.48	10.48	11.17	10.44	2.48M
November 19, 2025	10.98	10.7	10.7	11.15	10.7	3.03M
November 18, 2025	11.11	10.93	10.93	11.29	10.92	2.65M
November 17, 2025	11.81	11.25	11.25	11.86	11.18	2.75M
November 14, 2025	11.92	11.89	11.89	12.01	11.66	2.92M
November 13, 2025	12.63	12.27	12.18	12.73	12.26	2.57M
November 12, 2025	12.75	12.61	12.61	13.04	12.37	2.69M
November 11, 2025	12.75	12.65	12.65	12.87	12.38	2.18M
November 10, 2025	12.62	12.75	12.75	13.15	12.19	3.58M
November 07, 2025	11.38	12.51	12.51	12.6	10.57	9.96M
November 06, 2025	12.1	11.74	11.74	12.4	11.73	3.96M
November 05, 2025	12.31	12.05	12.05	12.44	12.04	4.56M
November 04, 2025	12.29	12.21	12.21	12.51	12.09	3.28M
November 03, 2025	13.2	12.68	12.68	13.34	12.54	2.97M
October 31, 2025	13.06	13.39	13.39	13.49	12.96	2.38M
October 30, 2025	13.45	13.12	13.12	13.58	12.97	2.11M
October 29, 2025	13.85	13.76	13.76	14.28	13.59	2.22M
October 28, 2025	13.87	13.85	13.85	14.11	13.59	1.7M
October 27, 2025	14.27	14	14	14.27	13.64	2.09M
October 24, 2025	14.12	14.05	14.05	14.23	13.93	1.88M
October 23, 2025	13.91	13.88	13.88	14.31	13.7	2.6M
October 22, 2025	13.29	13.52	13.52	13.61	13.29	2.42M
October 21, 2025	13.25	13.36	13.36	13.82	13.25	2.18M
October 20, 2025	13.1	13.31	13.31	13.4	12.95	2.39M
October 17, 2025	13.61	12.9	12.9	13.75	12.69	4.02M
October 16, 2025	14.29	13.76	13.76	14.56	13.56	2.65M
October 15, 2025	14.2	14.42	14.42	14.74	14.07	3.35M
October 14, 2025	13.21	13.76	13.76	13.92	12.95	3.71M
October 13, 2025	13.02	13.44	13.44	13.63	12.92	3.93M
October 10, 2025	13.55	12.55	12.55	13.84	12.53	4.42M
October 09, 2025	15.04	13.74	13.74	15.04	13.73	4.2M
October 08, 2025	15.23	15.04	15.04	15.23	14.93	2.49M
October 07, 2025	15.97	15.09	15.09	16	14.86	2.51M
October 06, 2025	16.4	15.8	15.8	16.41	15.7	2.41M
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

The Chemours Company (CC) NYSE