Chemours Company (The) Common Stock (CC)

Historical Prices For Chemours Company (The) Common Stock (CC)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	13.26	13.77	13.20	13.67	2,713,904	13.67
7/16/2025	13.18	13.31	12.71	13.25	3,139,056	13.25
7/15/2025	13.73	13.80	13.13	13.17	2,828,965	13.17
7/14/2025	13.65	13.68	13.27	13.49	2,977,490	13.49
7/11/2025	13.76	13.91	13.47	13.82	3,897,708	13.82
7/10/2025	13.75	14.79	13.74	14.05	4,854,831	14.05
7/09/2025	13.78	14.03	13.33	13.77	4,326,670	13.77
7/08/2025	13.09	13.90	12.95	13.63	8,442,126	13.63
7/07/2025	12.72	12.97	12.33	12.42	4,504,903	12.42
7/03/2025	13.02	13.16	12.70	12.93	3,221,029	12.93
7/02/2025	12.57	12.86	12.33	12.73	4,412,442	12.73
7/01/2025	11.54	12.54	11.40	12.35	6,286,995	12.35
6/30/2025	11.70	11.74	11.29	11.45	4,116,320	11.45
6/27/2025	11.77	11.94	11.47	11.72	24,810,184	11.72
6/26/2025	11.67	12.01	11.60	11.68	3,706,209	11.68
6/25/2025	11.15	11.53	10.98	11.40	3,581,248	11.40
6/24/2025	10.91	11.17	10.71	11.15	4,153,321	11.15
6/23/2025	10.51	10.69	10.14	10.60	3,363,830	10.60
6/20/2025	11.13	11.15	10.63	10.73	3,297,771	10.73
6/18/2025	10.49	11.74	10.44	11.00	6,346,177	11.00
6/17/2025	10.78	10.97	10.66	10.74	2,757,754	10.74
6/16/2025	11.30	11.36	10.89	10.94	2,944,859	10.94
6/13/2025	11.19	11.48	10.83	10.98	2,965,635	10.98
6/12/2025	11.61	11.70	11.32	11.47	2,358,170	11.47
6/11/2025	11.82	12.04	11.62	11.87	3,743,784	11.87
6/10/2025	11.41	11.88	11.20	11.66	3,847,380	11.66
6/09/2025	11.35	11.50	11.13	11.28	3,288,004	11.28
6/06/2025	10.94	11.36	10.77	11.12	4,103,494	11.12
6/05/2025	10.42	10.99	10.20	10.66	5,534,508	10.66
6/04/2025	9.99	10.16	9.94	10.07	3,041,431	10.07
6/03/2025	9.40	10.03	9.20	9.93	5,328,713	9.93
6/02/2025	10.19	10.22	9.13	9.40	6,644,027	9.40
5/30/2025	10.01	10.36	9.92	10.13	5,414,624	10.13
5/29/2025	10.30	10.30	9.93	10.11	4,521,385	10.11
5/28/2025	10.57	10.61	10.00	10.01	3,931,725	10.01
5/27/2025	10.51	10.63	10.43	10.62	3,776,394	10.62
5/23/2025	10.52	10.66	10.29	10.30	2,997,538	10.30
5/22/2025	10.46	10.98	10.43	10.85	4,349,027	10.85
5/21/2025	11.02	11.11	10.53	10.54	3,174,018	10.54
5/20/2025	11.23	11.28	11.06	11.17	2,731,327	11.17
5/19/2025	11.00	11.29	10.81	11.18	5,777,574	11.18
5/16/2025	10.97	11.18	10.79	11.17	3,510,405	11.17
5/15/2025	11.22	11.30	10.99	11.04	3,934,601	10.95
5/14/2025	11.63	11.75	11.23	11.42	4,113,756	11.33
5/13/2025	12.05	12.05	11.59	11.78	4,403,517	11.69
5/12/2025	11.68	12.15	11.68	11.99	6,168,488	11.89
5/09/2025	11.41	11.48	11.00	11.06	7,193,533	10.97
5/08/2025	11.18	11.49	11.06	11.24	5,542,024	11.15
5/07/2025	10.32	11.50	10.32	10.90	7,950,672	10.81
5/06/2025	11.99	12.20	11.86	12.10	3,771,341	12.00
5/05/2025	12.32	12.38	12.02	12.10	2,335,304	12.00
5/02/2025	12.49	12.71	12.21	12.50	1,886,600	12.40
5/01/2025	12.47	12.61	12.15	12.20	2,307,287	12.10
4/30/2025	12.13	12.38	11.97	12.38	2,444,419	12.28
4/29/2025	12.32	12.60	12.13	12.49	2,476,038	12.39
4/28/2025	12.40	12.73	12.14	12.34	1,971,073	12.24
4/25/2025	12.25	12.45	12.15	12.37	1,658,423	12.27
4/24/2025	11.99	12.44	11.77	12.44	2,197,318	12.34
4/23/2025	12.68	12.86	11.68	11.83	2,231,880	11.74
4/22/2025	11.64	12.29	11.56	12.06	4,113,511	11.96
4/21/2025	11.04	11.34	10.97	11.32	2,257,996	11.23