CC - Chemours Company
24.86
-0.320 -1.287%
Share volume: 2,155,929
Last Updated: 05-14-2026
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$25.18
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $25.05 | $25.05 | $25.69 | $25.69 | $24.62 | $24.62 | $24.86 | $24.86 | 2,155,929 | $2,155,929.00 |
| 05-13-2026 | $24.80 | $24.80 | $25.62 | $25.62 | $24.28 | $24.28 | $25.18 | $25.18 | 3,910,050 | $3,910,050.00 |
| 05-12-2026 | $24.97 | $24.97 | $25.41 | $25.41 | $24.18 | $24.18 | $24.67 | $24.67 | 3,251,288 | $3,251,288.00 |
| 05-11-2026 | $23.48 | $23.48 | $25.38 | $25.38 | $23.48 | $23.48 | $25.26 | $25.26 | 3,479,904 | $3,479,904.00 |
| 05-08-2026 | $22.73 | $22.73 | $23.33 | $23.33 | $22.20 | $22.20 | $23.04 | $23.04 | 2,888,716 | $2,888,716.00 |
| 05-07-2026 | $23.31 | $23.31 | $24.11 | $24.11 | $22.17 | $22.17 | $22.41 | $22.41 | 4,777,417 | $4,777,417.00 |
| 05-06-2026 | $25.19 | $25.19 | $25.20 | $25.20 | $23.05 | $23.05 | $23.67 | $23.67 | 7,067,052 | $7,067,052.00 |
| 05-05-2026 | $27.63 | $27.63 | $28.67 | $28.67 | $27.24 | $27.24 | $27.94 | $27.94 | 6,032,648 | $6,032,648.00 |
| 05-04-2026 | $27.94 | $27.94 | $28.01 | $28.01 | $26.40 | $26.40 | $27.22 | $27.22 | 3,614,975 | $3,614,975.00 |
| 05-01-2026 | $27.00 | $27.00 | $27.76 | $27.76 | $26.88 | $26.88 | $27.73 | $27.73 | 2,471,951 | $2,471,951.00 |