Dark

CC
The Chemours Company
stock NYSE

Market Open

Aug 3, 2026 2:14:12 PM EDT

16.81USD+1.174%(+0.20)804,844

16.79Bid 16.82Ask 0.03Spread

Pre-market

Jul 31, 2026 9:17:30 AM EDT

17.23USD+0.701%(+0.12)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.61USD+0.060%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.7300	17.0400	16.680000	16.8100	+1.204%	804,844	0.000%
2026-07-31	17.1700	17.1700	16.180000	16.6100	-2.922%	1,935,901	+1.204%
2026-07-30	16.9600	17.1500	16.750000	17.1100	+3.760%	1,345,730	-1.753%
2026-07-29	17.0900	17.1800	16.280000	16.4900	-3.398%	1,982,703	+1.941%
2026-07-28	16.9900	17.3200	16.810000	17.0700	+0.530%	1,783,574	-1.523%
2026-07-27	17.3900	17.3900	16.740000	16.9800	-1.394%	2,748,592	-1.001%
2026-07-24	17.7100	17.7100	17.110000	17.2200	-1.431%	1,547,372	-2.381%
2026-07-23	18.3700	18.7300	17.330000	17.4700	-4.221%	1,826,020	-3.778%
2026-07-22	17.9400	18.6250	17.610000	18.2400	+1.786%	1,937,825	-7.840%
2026-07-21	17.4800	18.1200	17.220000	17.9200	+4.307%	2,428,519	-6.194%
2026-07-20	17.4500	17.5050	17.060000	17.1800	-1.941%	1,675,212	-2.154%
2026-07-17	17.0700	17.8650	17.010000	17.5200	+1.096%	1,517,351	-4.053%
2026-07-16	18.1700	18.6254	17.075000	17.3300	-6.375%	2,893,368	-3.001%
2026-07-15	18.9100	19.2199	18.090000	18.5100	-0.644%	2,064,381	-9.184%
2026-07-14	18.5400	18.8400	18.320000	18.6300	+2.815%	3,374,494	-9.769%
2026-07-13	17.8200	18.4500	17.550000	18.1200	+1.741%	2,241,783	-7.230%
2026-07-10	17.6400	18.0400	17.330000	17.8100	+2.415%	1,952,003	-5.615%
2026-07-09	18.1900	18.7200	17.260000	17.3900	-5.386%	3,499,308	-3.335%
2026-07-08	18.8300	19.2200	18.160000	18.3800	-2.493%	1,841,209	-8.542%
2026-07-07	18.0200	18.9200	17.965000	18.8500	+3.628%	2,895,118	-10.822%
2026-07-06	18.9500	19.0400	17.870000	18.1900	-4.314%	2,983,425	-7.587%
2026-07-02	19.9000	20.5800	18.800000	19.0100	-5.611%	2,818,909	-11.573%
2026-07-01	20.0700	20.9100	19.780000	20.1400	-1.852%	1,879,679	-16.534%
2026-06-30	20.3400	20.7050	19.830000	20.5200	+1.283%	3,092,240	-18.080%
2026-06-29	20.5100	20.7000	19.435000	20.2600	-2.314%	3,735,214	-17.029%
2026-06-26	20.7000	20.8550	19.930000	20.7400	-2.903%	6,772,029	-18.949%
2026-06-25	21.1400	21.8400	20.020000	21.3600	+0.897%	2,176,251	-21.301%
2026-06-24	19.7000	21.3683	19.120000	21.1700	+6.062%	6,212,759	-20.595%
2026-06-23	20.5900	21.1800	19.935000	19.9600	-6.990%	2,177,877	-15.782%
2026-06-22	21.6000	21.7600	20.950000	21.4600	-1.424%	1,836,564	-21.668%
2026-06-18	22.2700	22.3300	21.620000	21.7700	-1.135%	2,477,240	-22.784%
2026-06-17	21.9300	23.1250	21.683100	22.0200	+1.615%	1,977,297	-23.660%
2026-06-16	22.5100	23.3300	21.330000	21.6700	-3.388%	2,392,163	-22.427%
2026-06-15	22.2800	22.6900	22.000000	22.4300	+1.955%	2,231,419	-25.056%
2026-06-12	21.6800	22.3500	21.550000	22.0000	+2.230%	1,223,854	-23.591%
2026-06-11	20.7800	21.7300	20.770000	21.5200	+5.958%	1,565,106	-21.887%
2026-06-10	20.0600	20.6950	20.020000	20.3100	+0.445%	1,884,685	-17.233%
2026-06-09	21.0700	21.2600	19.730000	20.2200	-3.068%	3,847,508	-16.864%
2026-06-08	21.0500	21.0500	20.350000	20.8600	+1.756%	1,175,449	-19.415%
2026-06-05	21.3700	21.5000	20.350000	20.5000	-5.399%	2,185,451	-18.000%
2026-06-04	22.1000	22.2600	21.340000	21.6700	-4.157%	2,411,204	-22.427%
2026-06-03	23.1900	23.3700	22.595000	22.6100	-2.753%	1,509,100	-25.652%
2026-06-02	22.6100	23.9320	22.580000	23.2500	+4.167%	1,853,813	-27.699%
2026-06-01	22.2000	22.4800	21.230000	22.3200	+0.722%	2,355,839	-24.686%
2026-05-29	22.5600	22.8950	21.881700	22.1600	-2.465%	1,922,481	-24.143%
2026-05-28	22.2400	23.0900	22.150000	22.7200	+0.978%	2,019,374	-26.012%
2026-05-27	22.0200	22.5300	21.840000	22.5000	+1.810%	2,304,427	-25.289%
2026-05-26	21.5400	22.1300	21.370000	22.1000	+3.416%	2,174,268	-23.937%
2026-05-22	21.7100	21.9250	21.170000	21.3700	-0.326%	2,042,223	-21.338%
2026-05-21	22.1300	22.3100	20.420000	21.4400	-3.727%	3,318,387	-21.595%
2026-05-20	21.9000	22.6400	21.900000	22.2700	+2.391%	1,703,083	-24.517%
2026-05-19	22.7400	22.7400	21.610000	21.7500	-5.187%	4,166,098	-22.713%
2026-05-18	23.3300	24.0500	22.840000	22.9400	-0.821%	3,349,684	-26.722%
2026-05-15	24.1100	24.2900	23.110000	23.1300	-6.959%	2,378,002	-27.324%
2026-05-14	25.0500	25.6900	24.620000	24.8600	-1.271%	2,157,028	-32.381%
2026-05-13	24.8000	25.6200	24.275000	25.1800	+2.067%	3,910,051	-33.241%
2026-05-12	24.9700	25.4080	24.180000	24.6700	-2.336%	3,254,202	-31.861%
2026-05-11	23.4800	25.3800	23.480000	25.2600	+9.635%	3,479,904	-33.452%
2026-05-08	22.7300	23.3300	22.195000	23.0400	+2.811%	2,888,717	-27.040%
2026-05-07	23.3100	24.1100	22.170000	22.4100	-5.323%	4,777,418	-24.989%
2026-05-06	25.1850	25.2000	23.050000	23.6700	-15.283%	7,067,053	-28.982%
2026-05-05	27.6300	28.6700	27.240000	27.9400	+2.645%	6,032,648	-39.835%
2026-05-04	27.9400	28.0100	26.400000	27.2200	-1.839%	3,614,975	-38.244%
2026-05-01	27.0000	27.7600	26.880000	27.7300	+2.894%	2,471,952	-39.380%
2026-04-30	26.3600	27.5200	26.310000	26.9500	+2.316%	2,216,872	-37.625%
2026-04-29	25.9800	26.8200	25.610000	26.3400	+2.490%	2,013,999	-36.181%
2026-04-28	26.5800	26.5900	25.490000	25.7000	-2.946%	2,041,378	-34.591%
2026-04-27	26.6300	26.9800	25.960000	26.4800	-0.489%	2,216,232	-36.518%
2026-04-24	24.4100	26.6500	24.100000	26.6100	+10.004%	4,351,917	-36.828%
2026-04-23	24.1200	24.2800	23.510000	24.1900	+0.624%	2,381,652	-30.508%
2026-04-22	24.0000	24.4000	23.640000	24.0400	+1.349%	1,633,127	-30.075%
2026-04-21	23.4900	23.9100	23.010000	23.7200	+1.715%	1,972,340	-29.132%
2026-04-20	23.1900	23.5400	22.960000	23.3200	+0.604%	2,256,932	-27.916%
2026-04-17	23.2700	23.5650	22.700000	23.1800	-2.891%	1,964,328	-27.481%
2026-04-16	23.0900	24.1300	22.950000	23.8700	+3.647%	2,171,497	-29.577%
2026-04-15	22.8400	23.0600	22.270000	23.0300	+0.612%	1,698,980	-27.008%
2026-04-14	22.9000	23.1600	22.370000	22.8900	-0.694%	1,503,064	-26.562%
2026-04-13	22.9000	23.2000	22.450000	23.0500	+1.497%	1,900,960	-27.072%
2026-04-10	22.1100	22.9900	22.060000	22.7100	+3.984%	2,675,549	-25.980%
2026-04-09	21.3350	22.3600	21.180000	21.8400	+1.913%	3,113,077	-23.031%
2026-04-08	22.4900	22.5600	20.510000	21.4300	-4.073%	4,091,481	-21.559%
2026-04-07	21.5800	22.4200	21.350000	22.3400	+2.949%	2,280,044	-24.754%
2026-04-06	21.7700	22.2500	21.290000	21.7000	+0.696%	1,708,573	-22.535%
2026-04-02	21.2900	21.8800	21.190000	21.5500	+0.139%	2,497,519	-21.995%
2026-04-01	22.2500	22.3550	20.760000	21.5200	-2.315%	3,232,919	-21.887%
2026-03-31	21.4500	22.4300	21.400000	22.0300	+3.915%	3,259,647	-23.695%
2026-03-30	22.0000	22.3300	21.040000	21.2000	-1.852%	2,687,539	-20.708%
2026-03-27	21.4500	21.8900	21.160000	21.6000	+0.093%	2,517,753	-22.176%
2026-03-26	20.3900	21.6900	20.260000	21.5800	+3.900%	4,020,987	-22.104%
2026-03-25	20.5700	20.9600	20.320000	20.7700	+1.964%	2,420,140	-19.066%
2026-03-24	18.3200	20.4750	18.320000	20.3700	+10.108%	3,406,271	-17.477%
2026-03-23	17.9200	19.0600	17.920000	18.5000	+4.520%	3,145,883	-9.135%
2026-03-20	18.8200	19.0200	17.590000	17.7000	-6.547%	9,343,309	-5.028%
2026-03-19	18.4100	19.5399	17.986600	18.9400	-0.421%	2,889,974	-11.246%
2026-03-18	19.0300	19.5750	19.000000	19.0200	+0.158%	3,065,967	-11.619%
2026-03-17	17.8800	20.0800	17.800000	18.9900	+7.653%	6,139,971	-11.480%
2026-03-16	17.7200	18.0800	17.365000	17.6400	+0.398%	3,105,602	-4.705%
2026-03-13	17.6900	18.3100	17.040000	17.5700	-0.734%	4,146,322	-4.326%
2026-03-12	17.6800	18.1300	17.210000	17.7000	-1.062%	2,638,176	-5.028%
2026-03-11	17.8400	18.1650	17.480000	17.8900	+0.506%	2,651,141	-6.037%
2026-03-10	17.3300	18.3800	17.075100	17.8000	+2.181%	2,942,388	-5.562%
2026-03-09	16.1000	17.4500	15.480000	17.4200	+6.155%	4,728,405	-3.502%
2026-03-06	16.4300	16.7650	16.120000	16.4100	-2.030%	2,910,899	+2.438%
2026-03-05	17.7100	17.8200	16.300000	16.7500	-4.450%	3,767,105	+0.358%
2026-03-04	17.0100	17.7650	16.760000	17.5300	+4.532%	3,040,581	-4.107%
2026-03-03	17.0100	17.0600	16.270000	16.7700	-6.782%	3,984,972	+0.239%
2026-03-02	17.7800	18.3400	17.170000	17.9900	-1.371%	2,974,908	-6.559%
2026-02-27	16.8800	18.2950	16.750000	18.2400	+5.312%	5,519,270	-7.840%
2026-02-26	17.8200	17.9000	16.950000	17.3200	-3.885%	2,991,979	-2.945%
2026-02-25	18.5900	18.6300	17.830000	18.0200	-2.118%	2,485,182	-6.715%
2026-02-24	18.0400	18.7900	17.420000	18.4100	+2.108%	2,793,981	-8.691%
2026-02-23	16.8100	18.3500	16.670000	18.0300	+5.810%	4,235,089	-6.767%
2026-02-20	18.6400	20.2200	16.150000	17.0400	-16.512%	11,407,699	-1.350%
2026-02-19	21.0400	21.3272	20.370000	20.4100	-3.499%	4,436,734	-17.638%
2026-02-18	20.7600	21.4250	20.440000	21.1500	+2.273%	4,027,173	-20.520%
2026-02-17	20.1600	20.8550	19.650000	20.6800	+0.780%	3,964,354	-18.714%
2026-02-13	20.2200	21.1200	19.977400	20.5200	+0.490%	2,587,015	-18.080%
2026-02-12	21.1900	21.8500	19.950000	20.4200	-2.854%	4,580,887	-17.679%
2026-02-11	19.4400	21.0900	19.440000	21.0200	+9.195%	5,521,761	-20.029%
2026-02-10	18.9900	19.9900	18.840000	19.2500	+1.690%	4,151,351	-12.675%
2026-02-09	18.2600	19.0400	17.910000	18.9300	+3.330%	2,897,833	-11.199%
2026-02-06	17.1700	18.4700	17.100000	18.3200	+8.467%	3,521,539	-8.242%
2026-02-05	17.5800	18.0700	16.520000	16.8900	-5.853%	3,227,232	-0.474%
2026-02-04	16.7000	18.1000	16.700000	17.9400	+8.596%	5,523,190	-6.299%
2026-02-03	15.9300	16.7400	15.602000	16.5200	+6.033%	3,840,487	+1.755%
2026-02-02	14.7500	15.7450	14.750000	15.5800	+3.936%	2,472,505	+7.895%
2026-01-30	14.9600	15.2600	14.430100	14.9900	-1.640%	3,028,425	+12.141%
2026-01-29	15.2400	15.4299	14.640000	15.2400	+0.860%	2,855,584	+10.302%
2026-01-28	15.7900	15.9000	14.960000	15.1100	-3.327%	3,063,303	+11.251%
2026-01-27	15.9900	16.0000	15.410000	15.6300	-1.076%	2,408,429	+7.550%
2026-01-26	15.7300	16.2400	15.550000	15.8000	+0.317%	2,190,270	+6.392%
2026-01-23	16.0500	16.1250	15.730000	15.7500	-1.808%	1,807,423	+6.730%
2026-01-22	16.3500	16.5250	15.860000	16.0400	-0.926%	2,467,696	+4.800%
2026-01-21	15.8400	16.3850	15.190000	16.1900	+6.094%	4,143,983	+3.830%
2026-01-20	15.0000	15.3500	14.760000	15.2600	-2.242%	2,765,333	+10.157%
2026-01-16	16.1000	16.5800	15.550000	15.6100	+0.321%	5,394,473	+7.687%
2026-01-15	15.1200	15.8650	14.770000	15.5600	+4.011%	3,437,567	+8.033%
2026-01-14	14.7200	15.1700	14.354300	14.9600	+1.838%	3,743,199	+12.366%
2026-01-13	14.9100	14.9400	14.310000	14.6900	-0.204%	2,496,160	+14.432%
2026-01-12	14.1900	14.8600	14.145000	14.7200	+2.937%	3,440,222	+14.198%
2026-01-09	13.9400	14.3800	13.490000	14.3000	+3.249%	3,329,992	+17.552%
2026-01-08	12.8600	13.9360	12.800000	13.8500	+5.968%	3,012,537	+21.372%
2026-01-07	13.2000	13.3000	12.735000	13.0700	-1.581%	1,855,023	+28.615%
2026-01-06	12.7300	13.3100	12.690000	13.2800	+4.239%	2,982,357	+26.581%
2026-01-05	12.3100	12.8800	12.270000	12.7400	+4.000%	2,894,898	+31.947%
2026-01-02	11.9500	12.3900	11.830000	12.2500	+3.902%	2,718,080	+37.224%
2025-12-31	11.8200	11.9750	11.680000	11.7900	-0.254%	1,938,391	+42.578%
2025-12-30	11.9400	12.0550	11.810000	11.8200	-1.171%	1,321,181	+42.217%
2025-12-29	11.9000	12.0000	11.730000	11.9600	-1.075%	1,789,614	+40.552%
2025-12-26	11.9900	12.1100	11.830000	12.0900	+0.750%	1,741,702	+39.041%
2025-12-24	11.7200	12.0200	11.690000	12.0000	+2.215%	726,716	+40.083%
2025-12-23	11.9600	11.9700	11.675000	11.7400	-2.167%	2,025,181	+43.186%
2025-12-22	11.8900	12.3950	11.850000	12.0000	+1.523%	1,727,804	+40.083%
2025-12-19	11.8100	12.1300	11.770000	11.8200	-0.421%	3,331,302	+42.217%
2025-12-18	11.6800	12.0500	11.647300	11.8700	+2.239%	2,054,493	+41.618%
2025-12-17	11.7200	12.0500	11.560000	11.6100	-0.684%	2,428,644	+44.789%
2025-12-16	11.7900	11.9500	11.550000	11.6900	-0.764%	2,030,382	+43.798%
2025-12-15	13.0800	13.0800	11.765000	11.7800	-9.035%	3,454,150	+42.699%
2025-12-12	13.2000	13.4000	12.880000	12.9500	-1.521%	1,377,689	+29.807%
2025-12-11	13.0300	13.4191	13.020000	13.1500	+0.689%	1,612,155	+27.833%
2025-12-10	12.4400	13.2350	12.300000	13.0600	+5.323%	3,240,415	+28.714%
2025-12-09	12.2800	13.1300	12.250000	12.4000	+1.639%	2,853,522	+35.565%
2025-12-08	12.7200	12.8900	12.090000	12.2000	-3.937%	2,251,464	+37.787%
2025-12-05	12.5400	13.3800	12.500000	12.7000	+1.276%	2,383,107	+32.362%
2025-12-04	12.9500	13.0600	12.455000	12.5400	-3.241%	2,210,377	+34.051%
2025-12-03	12.7100	12.9900	12.621700	12.9600	+1.488%	1,402,228	+29.707%
2025-12-02	12.9300	12.9600	12.480000	12.7700	-0.545%	1,963,394	+31.637%
2025-12-01	12.6100	13.1100	12.510000	12.8400	+0.391%	2,818,171	+30.919%
2025-11-28	12.5400	12.7900	12.450000	12.7900	+2.566%	1,453,402	+31.431%
2025-11-26	12.3300	12.6300	12.190000	12.4700	+1.218%	2,423,339	+34.804%
2025-11-25	11.6900	12.4600	11.560000	12.3200	+7.130%	2,905,164	+36.445%
2025-11-24	11.1500	11.6653	11.000000	11.5000	+4.072%	3,393,343	+46.174%
2025-11-21	10.5100	11.3800	10.510000	11.0500	+5.439%	3,029,958	+52.127%
2025-11-20	10.8900	11.1700	10.440000	10.4800	-2.056%	2,483,574	+60.401%
2025-11-19	10.9800	11.1500	10.700000	10.7000	-2.104%	3,028,549	+57.103%
2025-11-18	11.1100	11.2900	10.920000	10.9300	-2.844%	2,649,540	+53.797%
2025-11-17	11.8100	11.8600	11.180000	11.2500	-5.383%	2,747,727	+49.422%
2025-11-14	11.9200	12.0100	11.660000	11.8900	-3.097%	2,916,020	+41.379%
2025-11-13	12.6300	12.7300	12.255000	12.2700	-2.696%	2,566,799	+37.001%
2025-11-12	12.7500	13.0350	12.370000	12.6100	-0.316%	2,694,396	+33.307%
2025-11-11	12.7500	12.8700	12.380000	12.6500	-0.784%	2,179,324	+32.885%
2025-11-10	12.6200	13.1499	12.190000	12.7500	+1.918%	3,576,963	+31.843%
2025-11-07	11.3800	12.6000	10.570000	12.5100	+6.559%	9,955,937	+34.373%
2025-11-06	12.1000	12.4000	11.730000	11.7400	-2.573%	3,958,123	+43.186%
2025-11-05	12.3100	12.4350	12.040000	12.0500	-1.310%	4,559,069	+39.502%
2025-11-04	12.2900	12.5099	12.090000	12.2100	-3.707%	3,304,895	+37.674%
2025-11-03	13.2000	13.3386	12.535000	12.6800	-5.302%	2,966,753	+32.571%
2025-10-31	13.0600	13.4900	12.960000	13.3900	+2.058%	2,375,424	+25.541%
2025-10-30	13.4500	13.5750	12.970000	13.1200	-4.651%	2,113,742	+28.125%
2025-10-29	13.7900	14.2800	13.580000	13.7600	-0.650%	2,225,137	+22.166%
2025-10-28	13.8700	14.1100	13.590000	13.8500	-1.071%	1,702,891	+21.372%
2025-10-27	14.2700	14.2700	13.640000	14.0000	-0.356%	2,089,309	+20.071%
2025-10-24	14.1200	14.2300	13.930000	14.0500	+1.225%	1,875,108	+19.644%
2025-10-23	13.9100	14.3050	13.700000	13.8800	+2.663%	2,599,139	+21.110%
2025-10-22	13.2900	13.6100	13.290000	13.5200	+1.198%	2,417,895	+24.334%
2025-10-21	13.2500	13.8159	13.250000	13.3600	+0.376%	2,176,687	+25.823%
2025-10-20	13.1000	13.4000	12.949600	13.3100	+3.178%	2,394,749	+26.296%
2025-10-17	13.6100	13.7500	12.690000	12.9000	-6.250%	4,153,642	+30.310%
2025-10-16	14.2900	14.5600	13.560000	13.7600	-4.577%	2,648,755	+22.166%
2025-10-15	14.2000	14.7400	14.070000	14.4200	+4.797%	3,346,436	+16.574%
2025-10-14	13.2100	13.9150	12.950000	13.7600	+2.381%	3,708,026	+22.166%
2025-10-13	13.0150	13.6300	12.920000	13.4400	+7.092%	3,927,530	+25.074%
2025-10-10	13.5500	13.8400	12.520000	12.5500	-8.661%	4,472,741	+33.944%
2025-10-09	15.0400	15.0400	13.725000	13.7400	-8.644%	4,201,245	+22.344%
2025-10-08	15.2300	15.2300	14.930000	15.0400	-0.331%	2,493,143	+11.769%
2025-10-07	15.9700	16.0000	14.860000	15.0900	-4.494%	2,509,442	+11.398%
2025-10-06	16.4000	16.4100	15.695000	15.8000	-2.046%	2,408,844	+6.392%
2025-10-03	16.4100	16.4900	15.935000	16.1300	-1.285%	2,170,230	+4.216%
2025-10-02	16.3500	16.8150	16.160000	16.3400	+2.703%	3,190,697	+2.876%
2025-10-01	15.7100	16.1700	15.537600	15.9100	+0.442%	2,491,910	+5.657%
2025-09-30	15.7000	15.8400	15.385000	15.8400	+1.538%	3,451,498	+6.124%
2025-09-29	15.8200	15.8900	15.340000	15.6000	-0.383%	2,759,068	+7.756%
2025-09-26	15.2900	15.9000	15.250000	15.6600	+2.153%	2,586,734	+7.344%
2025-09-25	16.0200	16.1550	15.310000	15.3300	-6.296%	2,533,223	+9.654%
2025-09-24	16.4800	16.8500	16.230000	16.3600	-0.788%	2,442,326	+2.751%
2025-09-23	17.2100	17.4800	16.440000	16.4900	-3.114%	2,764,233	+1.941%
2025-09-22	16.9900	17.2700	16.610000	17.0200	+0.059%	2,550,145	-1.234%
2025-09-19	17.5100	17.5625	16.975000	17.0100	-2.966%	3,913,191	-1.176%
2025-09-18	17.3800	17.6600	17.110000	17.5300	+2.097%	3,117,473	-4.107%
2025-09-17	17.2200	18.0900	16.830000	17.1700	+0.527%	3,516,751	-2.097%
2025-09-16	17.3400	17.4600	16.950000	17.0800	-1.043%	2,851,975	-1.581%
2025-09-15	16.9300	17.7600	16.850000	17.2600	+3.045%	4,987,392	-2.607%
2025-09-12	16.7000	16.8650	16.260000	16.7500	-0.060%	1,986,914	+0.358%
2025-09-11	16.3400	16.9600	16.305000	16.7600	+2.948%	2,300,449	+0.298%
2025-09-10	16.5300	17.0300	16.210000	16.2800	-2.340%	3,390,603	+3.256%
2025-09-09	16.2700	16.7750	15.951400	16.6700	+2.585%	4,123,161	+0.840%
2025-09-08	15.8600	16.2800	15.590000	16.2500	+3.768%	3,266,104	+3.446%
2025-09-05	15.2400	16.3900	15.210000	15.6600	+3.777%	4,309,020	+7.344%
2025-09-04	14.9700	15.1400	14.650000	15.0900	+0.734%	2,922,043	+11.398%
2025-09-03	15.1500	15.4020	14.829400	14.9800	-2.219%	2,455,869	+12.216%
2025-09-02	14.9100	15.3350	14.620000	15.3200	-0.519%	3,565,929	+9.726%
2025-08-29	15.0800	15.4300	15.070000	15.4000	+2.190%	2,897,839	+9.156%
2025-08-28	15.3400	15.3600	14.890000	15.0700	-1.051%	1,788,100	+11.546%
2025-08-27	15.0100	15.3500	15.010000	15.2300	+0.263%	1,785,853	+10.374%
2025-08-26	15.1800	15.3300	15.035000	15.1900	-0.131%	2,038,820	+10.665%
2025-08-25	15.2500	15.3700	15.070000	15.2100	-1.041%	3,086,360	+10.519%
2025-08-22	14.1500	15.5401	14.100000	15.3700	+8.622%	4,287,223	+9.369%
2025-08-21	14.0500	14.3500	13.950000	14.1500	-1.325%	2,535,367	+18.799%
2025-08-20	14.8200	15.0100	14.330000	14.3400	-4.591%	3,478,945	+17.225%
2025-08-19	15.0900	15.3750	14.880300	15.0300	+0.535%	2,650,986	+11.843%
2025-08-18	14.6900	15.1608	14.620000	14.9500	+2.257%	3,946,449	+12.441%
2025-08-15	15.1200	15.2800	14.415000	14.6200	-2.986%	4,347,276	+14.979%
2025-08-14	14.2650	15.2950	14.100000	15.0700	+2.867%	6,262,829	+11.546%
2025-08-13	13.0000	14.7250	12.860000	14.6500	+17.955%	9,168,648	+14.744%
2025-08-12	11.8000	12.5000	11.675000	12.4200	+6.336%	2,877,582	+35.346%
2025-08-11	12.3000	12.5000	11.540000	11.6800	-4.184%	4,285,864	+43.921%
2025-08-08	12.1400	12.3100	11.710000	12.1900	+0.082%	4,330,347	+37.900%
2025-08-07	12.2800	12.5844	11.990000	12.1800	+1.500%	3,594,358	+38.013%
2025-08-06	13.2200	13.3300	11.515000	12.0000	-4.988%	8,060,681	+40.083%
2025-08-05	12.2900	12.7280	12.205000	12.6300	+3.440%	4,221,641	+33.096%
2025-08-04	11.7800	12.6050	11.780000	12.2100	+6.174%	6,647,143	+37.674%
2025-08-01	11.5800	11.7100	11.240000	11.5000	-4.007%	4,055,451	+46.174%
2025-07-31	12.1100	12.3800	11.740000	11.9800	-4.542%	6,197,572	+40.317%
2025-07-30	13.5000	13.5400	12.390000	12.5500	-7.653%	4,272,662	+33.944%
2025-07-29	13.9400	14.0700	13.520000	13.5900	-2.089%	2,550,294	+23.694%
2025-07-28	14.1700	14.1800	13.570100	13.8800	-2.047%	2,914,931	+21.110%
2025-07-25	13.9800	14.2400	13.630000	14.1700	+1.214%	2,802,253	+18.631%
2025-07-24	14.3900	14.5400	13.790000	14.0000	-4.241%	4,104,129	+20.071%
2025-07-23	14.3100	14.6500	13.970000	14.6200	+5.104%	4,804,909	+14.979%
2025-07-22	13.6100	14.2400	13.480000	13.9100	+2.506%	4,118,427	+20.848%
2025-07-21	13.7000	13.9700	13.515000	13.5700	+0.074%	2,717,521	+23.876%
2025-07-18	13.8200	13.8700	13.490000	13.5600	-0.805%	2,985,565	+23.968%
2025-07-17	13.2600	13.7700	13.200000	13.6700	+3.170%	2,714,135	+22.970%
2025-07-16	13.1800	13.3100	12.705000	13.2500	+0.607%	3,139,228	+26.868%
2025-07-15	13.7300	13.8000	13.130000	13.1700	-2.372%	2,829,016	+27.639%
2025-07-14	13.6500	13.6800	13.270000	13.4900	-2.388%	2,977,771	+24.611%
2025-07-11	13.7600	13.9100	13.475000	13.8200	-1.637%	3,897,705	+21.635%
2025-07-10	13.7500	14.7900	13.745000	14.0500	+2.033%	4,855,256	+19.644%
2025-07-09	13.7800	14.0300	13.330000	13.7700	+1.027%	4,330,962	+22.077%
2025-07-08	13.0900	13.9000	12.950000	13.6300	+9.742%	8,451,210	+23.331%
2025-07-07	12.7200	12.9700	12.333300	12.4200	-3.944%	4,511,779	+35.346%
2025-07-03	13.0200	13.1563	12.695000	12.9300	+1.571%	3,221,029	+30.008%
2025-07-02	12.5700	12.8550	12.328000	12.7300	+3.077%	4,412,957	+32.050%
2025-07-01	11.5400	12.5400	11.400000	12.3500	+7.860%	6,287,241	+36.113%
2025-06-30	11.7000	11.7400	11.290000	11.4500	-2.304%	4,116,319	+46.812%
2025-06-27	11.7700	11.9350	11.470000	11.7200	+0.342%	24,810,175	+43.430%
2025-06-26	11.6700	12.0100	11.600000	11.6800	+2.456%	3,706,229	+43.921%
2025-06-25	11.1500	11.5300	10.980000	11.4000	+2.242%	3,581,248	+47.456%
2025-06-24	10.9100	11.1700	10.710000	11.1500	+5.189%	4,153,320	+50.762%
2025-06-23	10.5100	10.6900	10.140000	10.6000	-1.212%	3,363,856	+58.585%
2025-06-20	11.1300	11.1488	10.635000	10.7300	-2.455%	3,297,771	+56.664%
2025-06-18	10.4900	11.7400	10.440000	11.0000	+2.421%	6,346,177	+52.818%
2025-06-17	10.7800	10.9700	10.660000	10.7400	-1.828%	2,757,754	+56.518%
2025-06-16	11.3000	11.3600	10.890000	10.9400	-0.364%	2,947,342	+53.656%
2025-06-13	11.1900	11.4800	10.830000	10.9800	-4.272%	2,965,635	+53.097%
2025-06-12	11.6100	11.7000	11.320000	11.4700	-3.370%	2,358,170	+46.556%
2025-06-11	11.8200	12.0400	11.620000	11.8700	+1.801%	3,743,815	+41.618%
2025-06-10	11.4100	11.8750	11.195000	11.6600	+3.369%	3,847,380	+44.168%
2025-06-09	11.3500	11.5000	11.130000	11.2800	+1.439%	3,288,004	+49.025%
2025-06-06	10.9400	11.3600	10.770000	11.1200	+4.315%	4,103,490	+51.169%
2025-06-05	10.4200	10.9950	10.200000	10.6600	+5.859%	5,534,506	+57.692%
2025-06-04	9.9900	10.1600	9.940000	10.0700	+1.410%	3,041,436	+66.931%
2025-06-03	9.4000	10.0300	9.200000	9.9300	+5.638%	5,328,712	+69.285%
2025-06-02	10.1900	10.2250	9.130000	9.4000	-7.206%	6,644,034	+78.830%
2025-05-30	10.0100	10.3550	9.920000	10.1300	+0.198%	5,382,690	+65.943%
2025-05-29	10.3000	10.3000	9.925000	10.1100	+0.999%	4,521,385	+66.271%
2025-05-28	10.5700	10.6100	10.000000	10.0100	-5.744%	3,932,910	+67.932%
2025-05-27	10.5100	10.6350	10.430000	10.6200	+3.107%	3,776,394	+58.286%
2025-05-23	10.5200	10.6600	10.285000	10.3000	-5.069%	2,997,538	+63.204%
2025-05-22	10.4600	10.9850	10.430000	10.8500	+2.941%	4,349,027	+54.931%
2025-05-21	11.0200	11.1100	10.525000	10.5400	-5.640%	3,174,338	+59.488%
2025-05-20	11.2300	11.2800	11.060000	11.1700	-0.089%	2,731,666	+50.492%
2025-05-19	11.0000	11.2950	10.810000	11.1800	+0.090%	5,778,274	+50.358%
2025-05-16	10.9700	11.1800	10.790000	11.1700	+1.178%	3,510,404	+50.492%
2025-05-15	11.2200	11.3050	10.990000	11.0400	-3.327%	3,895,370	+52.264%
2025-05-14	11.6300	11.7500	11.230000	11.4200	-3.056%	4,113,757	+47.198%
2025-05-13	12.0500	12.0500	11.590000	11.7800	-1.751%	4,403,516	+42.699%
2025-05-12	11.6800	12.1500	11.680000	11.9900	+8.409%	6,168,570	+40.200%
2025-05-09	11.4100	11.4846	11.000000	11.0600	-1.601%	7,193,532	+51.989%
2025-05-08	11.1800	11.4900	11.060000	11.2400	+3.119%	5,542,048	+49.555%
2025-05-07	10.3200	11.5000	10.320000	10.9000	-9.917%	7,950,712	+54.220%
2025-05-06	11.9900	12.2000	11.860000	12.1000	0.000%	3,777,680	+38.926%
2025-05-05	12.3200	12.3750	12.020000	12.1000	-3.200%	2,335,304	+38.926%
2025-05-02	12.4900	12.7050	12.215000	12.5000	+2.459%	1,886,600	+34.480%
2025-05-01	12.4700	12.6050	12.155000	12.2000	-1.454%	2,307,287	+37.787%
2025-04-30	12.1300	12.3850	11.970000	12.3800	-0.881%	2,444,444	+35.784%
2025-04-29	12.3200	12.5950	12.135000	12.4900	+1.216%	2,476,038	+34.588%
2025-04-28	12.4000	12.7300	12.140000	12.3400	-0.243%	1,971,073	+36.224%
2025-04-25	12.2500	12.4500	12.150000	12.3700	-0.563%	1,658,423	+35.893%
2025-04-24	11.9900	12.4400	11.770000	12.4400	+5.156%	2,197,319	+35.129%
2025-04-23	12.6800	12.8600	11.680000	11.8300	-1.907%	2,231,880	+42.096%
2025-04-22	11.6400	12.2900	11.560000	12.0600	+6.537%	4,113,521	+39.386%
2025-04-21	11.0400	11.3400	10.970000	11.3200	-0.352%	2,257,996	+48.498%
2025-04-17	11.1200	11.4500	11.050000	11.3600	+3.085%	1,640,400	+47.975%
2025-04-16	10.9700	11.2400	10.735000	11.0200	-0.810%	2,390,666	+52.541%
2025-04-15	11.4200	11.5760	11.100000	11.1100	-3.559%	1,744,975	+51.305%
2025-04-14	11.6200	11.7000	11.220000	11.5200	+2.128%	2,129,526	+45.920%
2025-04-11	10.7900	11.3500	10.450000	11.2800	+4.348%	2,252,092	+49.025%
2025-04-10	11.3000	11.3250	10.370000	10.8100	-9.007%	3,055,650	+55.504%
2025-04-09	9.4000	12.1050	9.330000	11.8800	+24.008%	3,984,770	+41.498%
2025-04-08	11.2600	11.3982	9.470000	9.5800	-9.022%	4,407,575	+75.470%
2025-04-07	10.2000	11.2300	9.640000	10.5300	-0.847%	4,520,221	+59.639%
2025-04-04	11.0000	11.0000	10.120000	10.6200	-7.005%	5,121,881	+58.286%
2025-04-03	12.3900	12.4400	11.342500	11.4200	-12.557%	4,753,938	+47.198%
2025-04-02	12.6600	13.2300	12.650000	13.0600	+0.772%	4,556,118	+28.714%
2025-04-01	13.2500	13.3800	12.725000	12.9600	-4.213%	3,445,813	+29.707%
2025-03-31	13.4500	13.7500	13.280000	13.5300	-1.385%	2,043,404	+24.242%
2025-03-28	14.2000	14.2750	13.420000	13.7200	-3.989%	2,347,671	+22.522%
2025-03-27	14.1100	14.3000	13.810000	14.2900	+3.326%	2,437,052	+17.635%
2025-03-26	14.1600	14.4100	13.695000	13.8300	-2.261%	1,788,426	+21.547%
2025-03-25	14.4700	14.5900	14.090000	14.1500	-2.076%	1,786,696	+18.799%
2025-03-24	14.3100	14.7200	14.220000	14.4500	+2.482%	2,845,899	+16.332%
2025-03-21	14.2800	14.4000	13.710000	14.1000	-3.885%	22,734,193	+19.220%
2025-03-20	14.5600	14.8400	14.230000	14.6700	-0.610%	2,268,097	+14.588%
2025-03-19	14.6200	14.8800	14.510000	14.7600	+0.889%	2,218,466	+13.889%
2025-03-18	14.6600	15.0000	14.470000	14.6300	+0.205%	2,836,101	+14.901%
2025-03-17	14.4600	14.8800	14.405000	14.6000	+1.389%	2,614,394	+15.137%
2025-03-14	14.1700	14.6600	13.960000	14.4000	+5.109%	3,032,065	+16.736%
2025-03-13	13.9000	14.2550	13.340000	13.7000	-1.862%	2,469,711	+22.701%
2025-03-12	13.8300	14.1400	13.580000	13.9600	+2.196%	3,764,937	+20.415%
2025-03-11	13.4600	13.9350	13.090000	13.6600	+1.561%	3,166,313	+23.060%
2025-03-10	14.0000	14.5400	13.340000	13.4500	-4.745%	4,659,738	+24.981%
2025-03-07	13.8400	14.2000	13.720000	14.1200	+0.929%	3,781,214	+19.051%
2025-03-06	13.9600	14.2600	13.710000	13.9900	-0.780%	2,292,998	+20.157%
2025-03-05	13.4500	14.2300	13.450000	14.1000	+5.145%	2,312,724	+19.220%
2025-03-04	13.6200	13.7910	13.305000	13.4100	-3.247%	2,636,494	+25.354%
2025-03-03	14.8400	15.1100	13.765000	13.8600	-7.291%	2,821,828	+21.284%
2025-02-28	14.8600	15.1000	14.650000	14.9500	-1.645%	2,321,244	+12.441%
2025-02-27	16.0400	16.2380	15.170000	15.2000	-5.000%	1,976,821	+10.592%
2025-02-26	16.0000	16.1900	15.560000	16.0000	+1.266%	2,350,961	+5.062%
2025-02-25	15.9100	16.3150	14.940000	15.8000	-2.167%	3,541,661	+6.392%
2025-02-24	16.7100	16.7400	16.150000	16.1500	-3.640%	2,255,831	+4.087%
2025-02-21	17.7500	17.7900	16.740000	16.7600	-4.119%	1,967,093	+0.298%
2025-02-20	17.3000	17.7900	17.190000	17.4800	+1.865%	1,521,542	-3.833%
2025-02-19	16.7200	17.3200	16.720000	17.1600	-1.831%	2,209,210	-2.040%
2025-02-18	17.4400	17.7100	16.440000	17.4800	+3.862%	2,742,827	-3.833%
2025-02-14	17.9400	18.0300	16.750000	16.8300	-5.396%	4,067,017	-0.119%
2025-02-13	17.5400	17.8200	17.260000	17.7900	+1.483%	1,834,695	-5.509%
2025-02-12	17.8950	18.0100	17.130000	17.5300	-3.681%	2,625,070	-4.107%
2025-02-11	17.9200	18.2600	17.880000	18.2000	+1.280%	2,284,521	-7.637%

document.getElementById("fXy7km").onerror = function(){this.style.display='none';}; .dark-mode .pFtLVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFtLVm{ color: #333333; background-color: white; border: 2px solid #333333; }CCThe Chemours Companystock NYSE

CC
The Chemours Company
stock NYSE