The Chemours Company (CC)
NYSE: CC · Real-Time Price · USD
11.99
+0.93 (8.41%)
At close: May 12, 2025, 4:00 PM
12.01
+0.02 (0.17%)
After-hours: May 12, 2025, 4:18 PM EDT
The Chemours Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.68 | 12.15 | 11.68 | 11.96 | - | 8.14% | 4,695,995 |
| May 9, 2025 | 11.41 | 11.49 | 11.00 | 11.06 | 11.06 | -1.60% | 7,193,532 |
| May 8, 2025 | 11.18 | 11.49 | 11.06 | 11.24 | 11.24 | 3.12% | 5,542,048 |
| May 7, 2025 | 10.32 | 11.50 | 10.32 | 10.90 | 10.90 | -9.92% | 7,950,712 |
| May 6, 2025 | 11.99 | 12.20 | 11.86 | 12.10 | 12.10 | - | 3,777,680 |
| May 5, 2025 | 12.32 | 12.38 | 12.02 | 12.10 | 12.10 | -3.20% | 2,335,304 |
| May 2, 2025 | 12.49 | 12.71 | 12.22 | 12.50 | 12.50 | 2.46% | 1,886,600 |
| May 1, 2025 | 12.47 | 12.61 | 12.16 | 12.20 | 12.20 | -1.45% | 2,307,287 |
| Apr 30, 2025 | 12.13 | 12.39 | 11.97 | 12.38 | 12.38 | -0.88% | 2,444,444 |
| Apr 29, 2025 | 12.32 | 12.60 | 12.14 | 12.49 | 12.49 | 1.22% | 2,476,038 |
| Apr 28, 2025 | 12.40 | 12.73 | 12.14 | 12.34 | 12.34 | -0.24% | 1,971,073 |
| Apr 25, 2025 | 12.25 | 12.45 | 12.15 | 12.37 | 12.37 | -0.56% | 1,658,423 |
| Apr 24, 2025 | 11.99 | 12.44 | 11.77 | 12.44 | 12.44 | 5.16% | 2,197,319 |
| Apr 23, 2025 | 12.68 | 12.86 | 11.68 | 11.83 | 11.83 | -1.91% | 2,231,880 |
| Apr 22, 2025 | 11.64 | 12.29 | 11.56 | 12.06 | 12.06 | 6.54% | 4,113,521 |
| Apr 21, 2025 | 11.04 | 11.34 | 10.97 | 11.32 | 11.32 | -0.35% | 2,257,996 |
| Apr 17, 2025 | 11.12 | 11.45 | 11.05 | 11.36 | 11.36 | 3.09% | 1,640,400 |
| Apr 16, 2025 | 10.97 | 11.24 | 10.74 | 11.02 | 11.02 | -0.81% | 2,390,666 |
| Apr 15, 2025 | 11.42 | 11.58 | 11.10 | 11.11 | 11.11 | -3.56% | 1,744,975 |
| Apr 14, 2025 | 11.62 | 11.70 | 11.22 | 11.52 | 11.52 | 2.13% | 2,129,526 |
| Apr 11, 2025 | 10.79 | 11.35 | 10.45 | 11.28 | 11.28 | 4.35% | 2,252,092 |
| Apr 10, 2025 | 11.30 | 11.33 | 10.37 | 10.81 | 10.81 | -9.01% | 3,055,650 |
| Apr 9, 2025 | 9.40 | 12.11 | 9.33 | 11.88 | 11.88 | 24.01% | 3,984,770 |
| Apr 8, 2025 | 11.26 | 11.40 | 9.47 | 9.58 | 9.58 | -9.02% | 4,407,575 |
| Apr 7, 2025 | 10.20 | 11.23 | 9.64 | 10.53 | 10.53 | -0.85% | 4,520,221 |
| Apr 4, 2025 | 11.00 | 11.00 | 10.12 | 10.62 | 10.62 | -7.01% | 5,121,881 |
| Apr 3, 2025 | 12.39 | 12.44 | 11.34 | 11.42 | 11.42 | -12.56% | 4,753,938 |
| Apr 2, 2025 | 12.66 | 13.23 | 12.65 | 13.06 | 13.06 | 0.77% | 4,556,118 |
| Apr 1, 2025 | 13.25 | 13.38 | 12.73 | 12.96 | 12.96 | -4.21% | 3,445,813 |
| Mar 31, 2025 | 13.45 | 13.75 | 13.28 | 13.53 | 13.53 | -1.38% | 2,043,404 |
| Mar 28, 2025 | 14.20 | 14.28 | 13.42 | 13.72 | 13.72 | -3.99% | 2,347,671 |
| Mar 27, 2025 | 14.11 | 14.30 | 13.81 | 14.29 | 14.29 | 3.33% | 2,437,052 |
| Mar 26, 2025 | 14.16 | 14.41 | 13.70 | 13.83 | 13.83 | -2.26% | 1,804,973 |
| Mar 25, 2025 | 14.47 | 14.59 | 14.09 | 14.15 | 14.15 | -2.08% | 1,793,371 |
| Mar 24, 2025 | 14.31 | 14.72 | 14.22 | 14.45 | 14.45 | 2.48% | 2,876,697 |
| Mar 21, 2025 | 14.28 | 14.40 | 13.71 | 14.10 | 14.10 | -3.89% | 28,509,930 |
| Mar 20, 2025 | 14.56 | 14.84 | 14.23 | 14.67 | 14.67 | -0.61% | 2,392,623 |
| Mar 19, 2025 | 14.62 | 14.88 | 14.51 | 14.76 | 14.76 | 0.89% | 2,286,496 |
| Mar 18, 2025 | 14.66 | 15.00 | 14.47 | 14.63 | 14.63 | 0.21% | 2,936,859 |
| Mar 17, 2025 | 14.46 | 14.88 | 14.41 | 14.60 | 14.60 | 1.39% | 2,666,358 |
| Mar 14, 2025 | 14.17 | 14.66 | 13.96 | 14.40 | 14.40 | 5.11% | 3,375,024 |
| Mar 13, 2025 | 13.90 | 14.26 | 13.34 | 13.70 | 13.70 | -1.86% | 2,580,649 |
| Mar 12, 2025 | 13.83 | 14.14 | 13.58 | 13.96 | 13.96 | 2.20% | 3,834,624 |
| Mar 11, 2025 | 13.46 | 13.94 | 13.09 | 13.66 | 13.66 | 1.56% | 3,278,213 |
| Mar 10, 2025 | 14.00 | 14.54 | 13.34 | 13.45 | 13.45 | -4.75% | 4,701,826 |
| Mar 7, 2025 | 13.84 | 14.20 | 13.72 | 14.12 | 14.12 | 0.93% | 3,954,301 |
| Mar 6, 2025 | 13.96 | 14.26 | 13.71 | 13.99 | 13.99 | -0.78% | 2,328,257 |
| Mar 5, 2025 | 13.45 | 14.23 | 13.45 | 14.10 | 14.10 | 5.15% | 2,419,783 |
| Mar 4, 2025 | 13.62 | 13.79 | 13.31 | 13.41 | 13.41 | -3.25% | 2,687,947 |
| Mar 3, 2025 | 14.84 | 15.11 | 13.77 | 13.86 | 13.86 | -7.29% | 2,855,079 |