Chemours Co. CC
NYSE · United States · Process Industries
$13.52-0.05 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.43 | -1.03% | $13.70 | $13.60 | $13.14 | 563.89K |
| 2026-09-30 | $13.57 | -2.30% | $14.03 | $14.04 | $13.56 | 2.40M |
| 2026-09-29 | $13.89 | -1.70% | $14.27 | $14.33 | $13.81 | 2.04M |
| 2026-09-28 | $14.13 | -2.28% | $14.38 | $14.49 | $14.10 | 1.24M |
| 2026-09-25 | $14.46 | +1.90% | $14.27 | $14.64 | $14.19 | 1.77M |
| 2026-09-24 | $14.19 | -3.73% | $14.66 | $14.68 | $13.98 | 2.24M |
| 2026-09-23 | $14.74 | -1.60% | $14.93 | $14.94 | $14.64 | 1.05M |
| 2026-09-22 | $14.98 | +3.10% | $14.63 | $15.10 | $14.57 | 1.82M |
| 2026-09-21 | $14.53 | +1.32% | $14.63 | $14.68 | $14.34 | 1.28M |
| 2026-09-18 | $14.34 | -0.69% | $14.42 | $14.42 | $14.15 | 2.78M |
| 2026-09-17 | $14.44 | +0.14% | $14.74 | $14.77 | $14.39 | 1.99M |
| 2026-09-16 | $14.42 | -1.77% | $14.86 | $14.90 | $14.10 | 2.14M |
| 2026-09-15 | $14.68 | +0.69% | $14.50 | $14.85 | $14.35 | 2.78M |
| 2026-09-14 | $14.58 | -2.99% | $14.75 | $14.90 | $14.52 | 1.67M |
| 2026-09-11 | $15.03 | -0.27% | $15.22 | $15.28 | $14.98 | 1.18M |
| 2026-09-10 | $15.07 | +0.20% | $15.40 | $15.45 | $15.01 | 1.98M |
| 2026-09-09 | $15.04 | -2.65% | $15.60 | $15.62 | $15.03 | 1.74M |
| 2026-09-08 | $15.45 | +0.98% | $15.29 | $15.60 | $15.24 | 1.89M |
| 2026-09-04 | $15.30 | -1.16% | $15.26 | $15.61 | $15.16 | 1.19M |
| 2026-09-03 | $15.48 | -1.28% | $15.78 | $15.81 | $15.22 | 1.35M |
| 2026-09-02 | $15.68 | +3.84% | $15.25 | $15.96 | $15.17 | 1.86M |
| 2026-09-01 | $15.10 | -2.96% | $15.36 | $15.50 | $14.97 | 2.51M |
| 2026-08-31 | $15.56 | -0.38% | $15.79 | $15.93 | $15.35 | 1.99M |
| 2026-08-28 | $15.62 | -1.64% | $16.08 | $16.22 | $15.47 | 1.22M |
| 2026-08-27 | $15.88 | +0.63% | $15.78 | $15.94 | $15.56 | 1.25M |
| 2026-08-26 | $15.78 | +0.06% | $15.66 | $15.88 | $15.48 | 1.39M |
| 2026-08-25 | $15.77 | +2.47% | $15.64 | $15.87 | $15.17 | 1.68M |
| 2026-08-24 | $15.39 | -3.63% | $15.90 | $15.90 | $15.24 | 1.49M |
| 2026-08-21 | $15.97 | +1.78% | $15.81 | $16.19 | $15.77 | 1.18M |
| 2026-08-20 | $15.69 | -1.38% | $15.72 | $16.06 | $15.59 | 1.78M |
| 2026-08-19 | $15.91 | +3.18% | $15.62 | $16.31 | $15.62 | 1.80M |
| 2026-08-18 | $15.42 | -1.91% | $15.48 | $15.55 | $15.04 | 1.91M |
| 2026-08-17 | $15.72 | -0.82% | $15.87 | $15.99 | $15.38 | 1.93M |
| 2026-08-14 | $15.85 | +3.87% | $15.51 | $16.03 | $15.44 | 2.17M |
| 2026-08-13 | $15.26 | +0.13% | $14.96 | $15.36 | $14.46 | 3.64M |
| 2026-08-12 | $15.24 | +2.97% | $15.23 | $15.64 | $14.95 | 3.92M |
| 2026-08-11 | $14.80 | +1.44% | $14.95 | $15.27 | $14.64 | 3.35M |
| 2026-08-10 | $14.59 | -7.37% | $15.17 | $15.55 | $14.47 | 4.75M |
| 2026-08-07 | $15.75 | +4.24% | $15.41 | $16.23 | $15.34 | 2.87M |
| 2026-08-06 | $15.11 | +3.56% | $14.62 | $15.53 | $14.62 | 5.39M |
| 2026-08-05 | $14.59 | -18.63% | $16.01 | $16.05 | $14.58 | 10.41M |
| 2026-08-04 | $17.93 | +4.79% | $17.40 | $17.97 | $17.08 | 2.87M |
| 2026-08-03 | $17.11 | +3.01% | $16.78 | $17.20 | $16.62 | 2.57M |
| 2026-07-31 | $16.61 | -2.92% | $17.17 | $17.17 | $16.18 | 1.94M |
| 2026-07-30 | $17.11 | +3.76% | $16.96 | $17.15 | $16.75 | 1.35M |
| 2026-07-29 | $16.49 | -3.40% | $17.09 | $17.18 | $16.28 | 1.98M |
| 2026-07-28 | $17.07 | +0.53% | $16.99 | $17.32 | $16.81 | 1.78M |
| 2026-07-27 | $16.98 | -1.39% | $17.39 | $17.39 | $16.74 | 2.75M |
| 2026-07-24 | $17.22 | -1.43% | $17.71 | $17.71 | $17.11 | 1.55M |
| 2026-07-23 | $17.47 | -4.22% | $18.37 | $18.73 | $17.33 | 1.83M |
| 2026-07-22 | $18.24 | +1.79% | $17.94 | $18.63 | $17.61 | 1.94M |
| 2026-07-21 | $17.92 | +4.31% | $17.48 | $18.12 | $17.22 | 2.43M |
| 2026-07-20 | $17.18 | -1.94% | $17.45 | $17.50 | $17.06 | 1.68M |
| 2026-07-17 | $17.52 | +1.10% | $17.07 | $17.86 | $17.01 | 1.52M |
| 2026-07-16 | $17.33 | -6.37% | $18.17 | $18.63 | $17.08 | 2.89M |
| 2026-07-15 | $18.51 | -0.64% | $18.91 | $19.22 | $18.09 | 2.06M |
| 2026-07-14 | $18.63 | +2.81% | $18.54 | $18.84 | $18.32 | 3.37M |
| 2026-07-13 | $18.12 | +1.74% | $17.82 | $18.45 | $17.55 | 2.24M |
| 2026-07-10 | $17.81 | +2.42% | $17.64 | $18.04 | $17.33 | 1.95M |
| 2026-07-09 | $17.39 | -5.39% | $18.19 | $18.72 | $17.26 | 3.50M |
| 2026-07-08 | $18.38 | -2.49% | $18.83 | $19.22 | $18.16 | 1.84M |
| 2026-07-07 | $18.85 | +3.63% | $18.02 | $18.92 | $17.97 | 2.90M |
| 2026-07-06 | $18.19 | -4.31% | $18.95 | $19.04 | $17.87 | 2.98M |
| 2026-07-02 | $19.01 | -5.61% | $19.90 | $20.58 | $18.80 | 2.82M |
| 2026-07-01 | $20.14 | -1.85% | $20.07 | $20.91 | $19.78 | 1.88M |
| 2026-06-30 | $20.52 | +1.28% | $20.34 | $20.70 | $19.83 | 3.09M |
| 2026-06-29 | $20.26 | -2.31% | $20.51 | $20.70 | $19.43 | 3.74M |
| 2026-06-26 | $20.74 | -2.90% | $20.70 | $20.85 | $19.93 | 6.77M |
| 2026-06-25 | $21.36 | +0.90% | $21.14 | $21.84 | $20.02 | 2.18M |
| 2026-06-24 | $21.17 | +6.06% | $19.70 | $21.37 | $19.12 | 6.21M |
| 2026-06-23 | $19.96 | -6.99% | $20.59 | $21.18 | $19.93 | 2.18M |
| 2026-06-22 | $21.46 | -1.42% | $21.60 | $21.76 | $20.95 | 1.84M |
| 2026-06-18 | $21.77 | -1.14% | $22.27 | $22.33 | $21.62 | 2.48M |
| 2026-06-17 | $22.02 | +1.62% | $21.93 | $23.13 | $21.68 | 1.98M |
| 2026-06-16 | $21.67 | -3.39% | $22.51 | $23.33 | $21.33 | 2.39M |
| 2026-06-15 | $22.43 | +1.95% | $22.28 | $22.69 | $22.00 | 2.23M |
| 2026-06-12 | $22.00 | +2.23% | $21.68 | $22.35 | $21.55 | 1.22M |
| 2026-06-11 | $21.52 | +5.96% | $20.78 | $21.73 | $20.77 | 1.56M |
| 2026-06-10 | $20.31 | +0.45% | $20.06 | $20.69 | $20.02 | 1.88M |
| 2026-06-09 | $20.22 | -3.07% | $21.07 | $21.26 | $19.73 | 3.85M |
| 2026-06-08 | $20.86 | +1.76% | $21.05 | $21.05 | $20.35 | 1.18M |
| 2026-06-05 | $20.50 | -5.40% | $21.37 | $21.50 | $20.35 | 2.19M |
| 2026-06-04 | $21.67 | -4.16% | $22.10 | $22.26 | $21.34 | 2.41M |
| 2026-06-03 | $22.61 | -2.75% | $23.19 | $23.37 | $22.59 | 1.51M |
| 2026-06-02 | $23.25 | +4.17% | $22.61 | $23.93 | $22.58 | 1.85M |
| 2026-06-01 | $22.32 | +0.72% | $22.20 | $22.48 | $21.23 | 2.36M |
| 2026-05-29 | $22.16 | -2.46% | $22.56 | $22.90 | $21.88 | 1.92M |
| 2026-05-28 | $22.72 | +0.98% | $22.24 | $23.09 | $22.15 | 2.02M |
| 2026-05-27 | $22.50 | +1.81% | $22.02 | $22.53 | $21.84 | 2.30M |
| 2026-05-26 | $22.10 | +3.42% | $21.54 | $22.13 | $21.37 | 2.17M |