Chemours (CC)
NYSE: CC
· Real-Time Price · USD
15.10
0.12 (0.80%)
At close: Sep 04, 2025, 3:59 PM
15.11
0.10%
After-hours: Sep 04, 2025, 06:32 PM EDT
CC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.15 | 15.40 | 14.83 | 14.98 | 14.98 | -2.22% | 2,454,891 |
| Sep 2, 2025 | 14.91 | 15.34 | 14.62 | 15.32 | 15.32 | -0.52% | 3,565,929 |
| Aug 29, 2025 | 15.08 | 15.43 | 15.07 | 15.40 | 15.40 | 2.19% | 2,897,839 |
| Aug 28, 2025 | 15.34 | 15.36 | 14.89 | 15.07 | 15.07 | -1.05% | 1,788,100 |
| Aug 27, 2025 | 15.01 | 15.35 | 15.01 | 15.23 | 15.23 | 0.26% | 1,785,900 |
| Aug 26, 2025 | 15.18 | 15.33 | 15.04 | 15.19 | 15.19 | -0.13% | 2,038,820 |
| Aug 25, 2025 | 15.25 | 15.37 | 15.07 | 15.21 | 15.21 | -1.04% | 3,086,360 |
| Aug 22, 2025 | 14.15 | 15.54 | 14.10 | 15.37 | 15.37 | 8.62% | 4,287,223 |
| Aug 21, 2025 | 14.05 | 14.35 | 13.95 | 14.15 | 14.15 | -1.32% | 2,535,367 |
| Aug 20, 2025 | 14.82 | 15.01 | 14.33 | 14.34 | 14.34 | -4.59% | 3,478,945 |
| Aug 19, 2025 | 15.09 | 15.38 | 14.88 | 15.03 | 15.03 | 0.54% | 2,651,000 |
| Aug 18, 2025 | 14.69 | 15.16 | 14.62 | 14.95 | 14.95 | 2.26% | 3,946,449 |
| Aug 15, 2025 | 15.12 | 15.28 | 14.42 | 14.62 | 14.62 | -2.99% | 4,347,276 |
| Aug 14, 2025 | 14.27 | 15.30 | 14.10 | 15.07 | 14.98 | 2.87% | 6,262,829 |
| Aug 13, 2025 | 13.00 | 14.73 | 12.86 | 14.65 | 14.56 | 17.95% | 9,168,648 |
| Aug 12, 2025 | 11.80 | 12.50 | 11.68 | 12.42 | 12.35 | 6.34% | 2,877,582 |
| Aug 11, 2025 | 12.30 | 12.50 | 11.54 | 11.68 | 11.61 | -4.18% | 4,285,900 |
| Aug 8, 2025 | 12.14 | 12.31 | 11.71 | 12.19 | 12.12 | 0.08% | 4,330,347 |
| Aug 7, 2025 | 12.28 | 12.58 | 11.99 | 12.18 | 12.11 | 1.50% | 3,594,400 |
| Aug 6, 2025 | 13.22 | 13.33 | 11.52 | 12.00 | 11.93 | -4.99% | 8,060,700 |