Indicators

Markets:

News

Chemours Company (The) Common Stock (NY:CC)

18.24 +1.01 (+5.85%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	16.88	18.30	16.75	18.24	5,519,270	+1.01(+5.85%)
Feb 26, 2026	17.73	17.81	16.86	17.23	3,010,815	-0.70(-3.88%)
Feb 25, 2026	18.50	18.54	17.74	17.93	2,495,945	-0.39(-2.12%)
Feb 24, 2026	17.95	18.69	17.33	18.32	2,808,236	+0.38(+2.11%)
Feb 23, 2026	16.72	18.26	16.59	17.94	4,255,327	+0.99(+5.81%)
Feb 20, 2026	18.55	20.12	16.07	16.95	11,465,980	-3.35(-16.51%)
Feb 19, 2026	20.93	21.22	20.27	20.31	4,449,803	-0.74(-3.50%)
Feb 18, 2026	20.65	21.32	20.34	21.04	4,047,921	+0.47(+2.27%)
Feb 17, 2026	20.06	20.75	19.55	20.57	3,984,680	+0.16(+0.78%)
Feb 13, 2026	20.12	21.01	19.88	20.42	2,600,326	+0.10(+0.49%)
Feb 12, 2026	21.08	21.74	19.85	20.32	4,598,397	-0.60(-2.85%)
Feb 11, 2026	19.34	20.98	19.34	20.91	5,548,514	+1.76(+9.19%)
Feb 10, 2026	18.89	19.89	18.74	19.15	4,171,040	+0.32(+1.69%)
Feb 09, 2026	18.17	18.94	17.82	18.83	2,912,458	+0.61(+3.33%)
Feb 06, 2026	17.08	18.38	17.01	18.23	3,540,025	+1.42(+8.47%)
Feb 05, 2026	17.49	17.98	16.44	16.80	3,238,602	-1.04(-5.85%)
Feb 04, 2026	16.62	18.01	16.62	17.85	5,550,612	+1.41(+8.60%)
Feb 03, 2026	15.85	16.65	15.52	16.44	3,859,069	+0.94(+6.03%)
Feb 02, 2026	14.68	15.66	14.68	15.50	2,485,068	+0.59(+3.94%)
Jan 30, 2026	14.88	15.18	14.36	14.91	3,043,890	-0.25(-1.64%)
Jan 29, 2026	15.16	15.35	14.57	15.16	2,870,161	+0.13(+0.86%)
Jan 28, 2026	15.71	15.82	14.88	15.03	3,078,276	-0.52(-3.33%)
Jan 27, 2026	15.91	15.92	15.33	15.55	2,390,754	-0.17(-1.08%)
Jan 26, 2026	15.65	16.16	15.47	15.72	2,205,115	+0.05(+0.32%)
Jan 23, 2026	15.97	16.04	15.65	15.67	1,816,653	-0.29(-1.81%)
Jan 22, 2026	16.27	16.44	15.78	15.96	2,480,296	-0.15(-0.93%)
Jan 21, 2026	15.76	16.30	15.11	16.11	4,164,899	+0.93(+6.09%)
Jan 20, 2026	14.92	15.27	14.69	15.18	2,779,300	-0.35(-2.24%)
Jan 16, 2026	16.02	16.50	15.47	15.53	5,422,025	+0.05(+0.32%)
Jan 15, 2026	15.04	15.78	14.70	15.48	3,454,383	+0.60(+4.01%)
Jan 14, 2026	14.65	15.09	14.28	14.88	3,760,159	+0.27(+1.84%)
Jan 13, 2026	14.83	14.86	14.24	14.62	2,515,789	-0.03(-0.20%)
Jan 12, 2026	14.12	14.78	14.07	14.65	3,457,142	+0.42(+2.94%)
Jan 09, 2026	13.87	14.31	13.42	14.23	3,387,472	+0.45(+3.25%)
Jan 08, 2026	12.79	13.87	12.73	13.78	3,027,915	+0.78(+5.97%)
Jan 07, 2026	13.13	13.23	12.67	13.00	1,864,492	-0.21(-1.58%)
Jan 06, 2026	12.67	13.24	12.63	13.21	2,997,547	+0.54(+4.24%)
Jan 05, 2026	12.25	12.81	12.21	12.68	2,909,439	+0.49(+4.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.