NYSE : CC
The Chemours Company — Price history
Materials · Specialty Chemicals · United States
Last price 13.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Chemours Company (CC) closed at 13.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.61 | 13.61 | 13.56 | 13.56 | 46,708 | +0.22% |
| 2026-10-30 | 12.96 | 13.575 | 12.95 | 13.53 | 2,159,805 | +2.58% |
| 2026-10-29 | 13.35 | 13.47 | 13.04 | 13.19 | 1,465,316 | -1.27% |
| 2026-10-28 | 13.22 | 13.48 | 13.095 | 13.36 | 1,333,202 | +0.15% |
| 2026-10-27 | 13 | 13.365 | 12.95 | 13.34 | 2,638,233 | +3.65% |
| 2026-10-26 | 12.8 | 13.37 | 12.71 | 12.87 | 1,904,955 | +0.47% |
| 2026-10-23 | 12.99 | 13.08 | 12.575 | 12.81 | 1,696,689 | -1.69% |
| 2026-10-22 | 12.76 | 13.08 | 12.66 | 13.03 | 2,424,016 | +0.70% |
| 2026-10-21 | 13.07 | 13.07 | 12.795 | 12.94 | 2,396,316 | -0.23% |
| 2026-10-20 | 12.56 | 13.06 | 12.52 | 12.97 | 2,984,079 | +2.77% |
| 2026-10-19 | 12.8 | 12.89 | 12.55 | 12.62 | 2,144,484 | -0.94% |
| 2026-10-16 | 12.97 | 13.165 | 12.565 | 12.74 | 2,198,554 | -1.32% |
| 2026-10-15 | 12.75 | 13.085 | 12.49 | 12.91 | 3,228,416 | +0.47% |
| 2026-10-14 | 12.77 | 13.11 | 12.72 | 12.85 | 2,178,937 | -2.65% |
| 2026-10-13 | 13.01 | 13.39 | 12.75 | 13.2 | 2,746,155 | -1.42% |
| 2026-10-12 | 13.48 | 13.65 | 13.33 | 13.39 | 1,608,973 | -1.62% |
| 2026-10-09 | 13.86 | 13.92 | 13.585 | 13.61 | 2,075,408 | -1.59% |
| 2026-10-08 | 13.88 | 14.15 | 13.715 | 13.83 | 2,722,762 | -1.07% |
| 2026-10-07 | 13.97 | 14.095 | 13.63 | 13.98 | 1,818,172 | -0.71% |
| 2026-10-06 | 13.94 | 14.21 | 13.92 | 14.08 | 1,963,031 | +1.37% |
| 2026-10-05 | 13.67 | 13.98 | 13.33 | 13.89 | 2,241,593 | +1.31% |
| 2026-10-02 | 13.65 | 13.835 | 13.55 | 13.71 | 2,135,616 | +1.71% |
| 2026-10-01 | 13.7 | 13.7 | 13.14 | 13.48 | 1,984,635 | -0.66% |
| 2026-09-30 | 14.03 | 14.043 | 13.56 | 13.57 | 2,400,282 | -2.30% |
| 2026-09-29 | 14.27 | 14.33 | 13.81 | 13.89 | 2,035,433 | -1.70% |
| 2026-09-28 | 14.38 | 14.49 | 14.1 | 14.13 | 1,243,729 | -2.28% |
| 2026-09-25 | 14.27 | 14.64 | 14.19 | 14.46 | 1,767,179 | +1.90% |
| 2026-09-24 | 14.66 | 14.675 | 13.98 | 14.19 | 2,238,076 | -3.73% |
| 2026-09-23 | 14.93 | 14.94 | 14.635 | 14.74 | 1,053,676 | -1.60% |
| 2026-09-22 | 14.63 | 15.1 | 14.57 | 14.98 | 1,816,133 | +3.10% |
| 2026-09-21 | 14.63 | 14.675 | 14.34 | 14.53 | 1,278,639 | +1.32% |
| 2026-09-18 | 14.42 | 14.42 | 14.15 | 14.34 | 2,728,704 | -0.69% |
| 2026-09-17 | 14.74 | 14.77 | 14.385 | 14.44 | 1,988,993 | +0.14% |
| 2026-09-16 | 14.86 | 14.905 | 14.105 | 14.42 | 2,139,809 | -1.77% |
| 2026-09-15 | 14.5 | 14.85 | 14.35 | 14.68 | 2,784,394 | +0.69% |
| 2026-09-14 | 14.75 | 14.9 | 14.525 | 14.58 | 1,667,534 | -2.99% |
| 2026-09-11 | 15.22 | 15.28 | 14.975 | 15.03 | 1,180,959 | -0.27% |
| 2026-09-10 | 15.4 | 15.45 | 15.01 | 15.07 | 1,981,241 | +0.20% |
| 2026-09-09 | 15.6 | 15.62 | 15.03 | 15.04 | 1,742,232 | -2.65% |
| 2026-09-08 | 15.29 | 15.605 | 15.24 | 15.45 | 1,893,388 | +0.98% |
| 2026-09-04 | 15.26 | 15.61 | 15.16 | 15.3 | 1,191,470 | -1.16% |
| 2026-09-03 | 15.78 | 15.81 | 15.22 | 15.48 | 1,354,377 | -1.28% |
| 2026-09-02 | 15.25 | 15.96 | 15.17 | 15.68 | 1,856,311 | +3.84% |
| 2026-09-01 | 15.36 | 15.5 | 14.97 | 15.1 | 2,469,286 | -2.96% |
| 2026-08-31 | 15.79 | 15.93 | 15.345 | 15.56 | 1,976,765 | -0.38% |
| 2026-08-28 | 16.08 | 16.22 | 15.47 | 15.62 | 1,220,200 | -1.64% |
| 2026-08-27 | 15.78 | 15.94 | 15.56 | 15.88 | 1,246,832 | +0.63% |
| 2026-08-26 | 15.66 | 15.88 | 15.475 | 15.78 | 1,387,114 | +0.06% |
| 2026-08-25 | 15.64 | 15.87 | 15.17 | 15.77 | 1,679,024 | +2.47% |
| 2026-08-24 | 15.9 | 15.9 | 15.245 | 15.39 | 1,489,840 | -3.63% |
| 2026-08-21 | 15.81 | 16.19 | 15.77 | 15.97 | 1,184,431 | +1.78% |
| 2026-08-20 | 15.72 | 16.06 | 15.59 | 15.69 | 1,781,227 | -1.38% |
| 2026-08-19 | 15.62 | 16.305 | 15.62 | 15.91 | 1,776,136 | +3.18% |
| 2026-08-18 | 15.48 | 15.55 | 15.04 | 15.42 | 1,908,309 | -1.91% |
| 2026-08-17 | 15.87 | 15.99 | 15.38 | 15.72 | 1,933,747 | -0.82% |
| 2026-08-14 | 15.51 | 16.03 | 15.44 | 15.85 | 2,170,025 | +4.47% |
| 2026-08-13 | 14.96 | 15.36 | 14.46 | 15.26 | 3,638,608 | +0.13% |
| 2026-08-12 | 15.23 | 15.64 | 14.95 | 15.24 | 3,914,982 | +2.97% |
| 2026-08-11 | 14.95 | 15.275 | 14.64 | 14.8 | 3,346,137 | +1.44% |
| 2026-08-10 | 15.17 | 15.55 | 14.47 | 14.59 | 4,750,359 | -7.37% |
| 2026-08-07 | 15.41 | 16.23 | 15.34 | 15.75 | 2,873,027 | +4.24% |
| 2026-08-06 | 14.62 | 15.535 | 14.62 | 15.11 | 5,386,460 | +3.56% |
| 2026-08-05 | 16.01 | 16.045 | 14.58 | 14.59 | 10,409,002 | -18.63% |
| 2026-08-04 | 17.4 | 17.97 | 17.08 | 17.93 | 2,870,858 | +4.79% |
| 2026-08-03 | 16.78 | 17.2 | 16.62 | 17.11 | 2,565,995 | +3.01% |
| 2026-07-31 | 17.17 | 17.17 | 16.18 | 16.61 | 1,935,900 | -2.92% |
| 2026-07-30 | 16.96 | 17.15 | 16.75 | 17.11 | 1,345,729 | +3.76% |
| 2026-07-29 | 17.09 | 17.18 | 16.28 | 16.49 | 1,982,702 | -3.40% |
| 2026-07-28 | 16.99 | 17.32 | 16.81 | 17.07 | 1,783,573 | +0.53% |
| 2026-07-27 | 17.39 | 17.39 | 16.74 | 16.98 | 2,748,592 | -1.39% |
| 2026-07-24 | 17.71 | 17.71 | 17.11 | 17.22 | 1,547,371 | -1.43% |
| 2026-07-23 | 18.37 | 18.73 | 17.33 | 17.47 | 1,826,019 | -4.22% |
| 2026-07-22 | 17.94 | 18.625 | 17.61 | 18.24 | 1,937,824 | +1.79% |
| 2026-07-21 | 17.48 | 18.12 | 17.22 | 17.92 | 2,428,519 | +4.31% |
| 2026-07-20 | 17.45 | 17.505 | 17.06 | 17.18 | 1,675,211 | -1.94% |
| 2026-07-17 | 17.07 | 17.865 | 17.01 | 17.52 | 1,517,350 | +1.10% |
| 2026-07-16 | 18.17 | 18.625 | 17.075 | 17.33 | 2,893,368 | -6.37% |
| 2026-07-15 | 18.91 | 19.22 | 18.09 | 18.51 | 2,064,381 | -0.64% |
| 2026-07-14 | 18.54 | 18.84 | 18.32 | 18.63 | 3,374,493 | +2.81% |
| 2026-07-13 | 17.82 | 18.45 | 17.55 | 18.12 | 2,241,783 | +1.74% |
| 2026-07-10 | 17.64 | 18.04 | 17.33 | 17.81 | 1,952,002 | +2.42% |
| 2026-07-09 | 18.19 | 18.72 | 17.26 | 17.39 | 3,499,307 | -5.39% |
| 2026-07-08 | 18.83 | 19.22 | 18.16 | 18.38 | 1,841,208 | -2.49% |
| 2026-07-07 | 18.02 | 18.92 | 17.965 | 18.85 | 2,895,117 | +3.63% |
| 2026-07-06 | 18.95 | 19.04 | 17.87 | 18.19 | 2,983,425 | -4.31% |
| 2026-07-02 | 19.9 | 20.58 | 18.8 | 19.01 | 2,818,909 | -5.61% |
| 2026-07-01 | 20.07 | 20.91 | 19.78 | 20.14 | 1,881,977 | -1.85% |
| 2026-06-30 | 20.34 | 20.705 | 19.83 | 20.52 | 3,092,239 | +1.28% |
| 2026-06-29 | 20.51 | 20.7 | 19.435 | 20.26 | 3,735,213 | -2.31% |
| 2026-06-26 | 20.7 | 20.855 | 19.93 | 20.74 | 6,772,029 | -2.90% |
| 2026-06-25 | 21.14 | 21.84 | 20.02 | 21.36 | 2,176,250 | +0.90% |
| 2026-06-24 | 19.7 | 21.368 | 19.12 | 21.17 | 6,212,760 | +6.06% |
| 2026-06-23 | 20.59 | 21.18 | 19.935 | 19.96 | 2,177,877 | -6.99% |
| 2026-06-22 | 21.6 | 21.76 | 20.95 | 21.46 | 1,836,564 | -1.42% |
| 2026-06-18 | 22.27 | 22.33 | 21.62 | 21.77 | 2,477,239 | -1.14% |
| 2026-06-17 | 21.93 | 23.125 | 21.683 | 22.02 | 1,977,297 | +1.62% |
| 2026-06-16 | 22.51 | 23.33 | 21.33 | 21.67 | 2,392,163 | -3.39% |
| 2026-06-15 | 22.28 | 22.69 | 22 | 22.43 | 2,231,419 | +1.95% |
| 2026-06-12 | 21.68 | 22.35 | 21.55 | 22 | 1,223,853 | +2.23% |
| 2026-06-11 | 20.78 | 21.73 | 20.77 | 21.52 | 1,565,105 | +5.96% |
| 2026-06-10 | 20.06 | 20.695 | 20.02 | 20.31 | 1,884,685 | +0.45% |
| 2026-06-09 | 21.07 | 21.26 | 19.73 | 20.22 | 3,847,508 | -3.07% |
| 2026-06-08 | 21.05 | 21.05 | 20.35 | 20.86 | 1,175,449 | +1.76% |
| 2026-06-05 | 21.37 | 21.5 | 20.35 | 20.5 | 2,185,451 | -5.40% |
| 2026-06-04 | 22.1 | 22.26 | 21.34 | 21.67 | 2,411,204 | -4.16% |
| 2026-06-03 | 23.19 | 23.37 | 22.595 | 22.61 | 1,509,099 | -2.75% |
| 2026-06-02 | 22.61 | 23.932 | 22.58 | 23.25 | 1,853,813 | +4.17% |
| 2026-06-01 | 22.2 | 22.48 | 21.23 | 22.32 | 2,355,838 | +0.72% |
| 2026-05-29 | 22.56 | 22.895 | 21.882 | 22.16 | 1,922,480 | -2.46% |
| 2026-05-28 | 22.24 | 23.09 | 22.15 | 22.72 | 2,019,373 | +0.98% |
| 2026-05-27 | 22.02 | 22.53 | 21.84 | 22.5 | 2,304,426 | +1.81% |
| 2026-05-26 | 21.54 | 22.13 | 21.37 | 22.1 | 2,174,267 | +3.42% |
| 2026-05-22 | 21.71 | 21.925 | 21.17 | 21.37 | 2,042,222 | -0.33% |
| 2026-05-21 | 22.13 | 22.31 | 20.42 | 21.44 | 3,318,757 | -3.73% |
| 2026-05-20 | 21.9 | 22.64 | 21.9 | 22.27 | 1,703,082 | +2.39% |
| 2026-05-19 | 22.74 | 22.74 | 21.61 | 21.75 | 4,166,098 | -5.19% |
| 2026-05-18 | 23.33 | 24.05 | 22.84 | 22.94 | 3,349,683 | -0.82% |
| 2026-05-15 | 24.11 | 24.29 | 23.11 | 23.13 | 2,378,002 | -6.63% |
| 2026-05-14 | 25.05 | 25.69 | 24.62 | 24.86 | 2,157,027 | -1.27% |
| 2026-05-13 | 24.8 | 25.62 | 24.275 | 25.18 | 3,910,050 | +2.07% |