Chemours Company (The) Common Stock (CC)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	15.08	15.43	15.07	15.40	2,897,839	15.40
8/28/2025	15.34	15.36	14.89	15.07	1,788,095	15.07
8/27/2025	15.01	15.35	15.01	15.23	1,785,353	15.23
8/26/2025	15.18	15.33	15.04	15.19	2,038,805	15.19
8/25/2025	15.25	15.37	15.07	15.21	3,086,211	15.21
8/22/2025	14.15	15.54	14.10	15.37	4,287,224	15.37
8/21/2025	14.05	14.35	13.95	14.15	2,535,348	14.15
8/20/2025	14.82	15.01	14.33	14.34	3,478,695	14.34
8/19/2025	15.09	15.38	14.88	15.03	2,650,138	15.03
8/18/2025	14.69	15.16	14.62	14.95	3,946,135	14.95
8/15/2025	15.12	15.28	14.41	14.62	4,347,277	14.62
8/14/2025	14.27	15.29	14.10	15.07	6,262,286	14.98
8/13/2025	13.00	14.72	12.86	14.65	9,165,268	14.56
8/12/2025	11.80	12.50	11.68	12.42	2,877,495	12.35
8/11/2025	12.30	12.50	11.54	11.68	4,285,717	11.61
8/08/2025	12.14	12.31	11.71	12.19	4,330,348	12.12
8/07/2025	12.28	12.58	11.99	12.18	3,594,270	12.11
8/06/2025	13.22	13.33	11.52	12.00	8,060,643	11.93
8/05/2025	12.29	12.73	12.21	12.63	4,220,662	12.56
8/04/2025	11.78	12.61	11.78	12.21	6,647,144	12.14
8/01/2025	11.58	11.71	11.24	11.50	4,055,452	11.43
7/31/2025	12.11	12.38	11.74	11.98	6,197,519	11.91
7/30/2025	13.50	13.54	12.39	12.55	4,272,515	12.48
7/29/2025	13.94	14.07	13.52	13.59	2,550,214	13.51
7/28/2025	14.17	14.18	13.57	13.88	2,914,890	13.80
7/25/2025	13.98	14.24	13.63	14.17	2,802,254	14.09
7/24/2025	14.39	14.54	13.79	14.00	4,102,880	13.92
7/23/2025	14.31	14.65	13.97	14.62	4,800,695	14.53
7/22/2025	13.61	14.24	13.48	13.91	4,117,895	13.83
7/21/2025	13.70	13.97	13.52	13.57	2,717,509	13.49
7/18/2025	13.82	13.87	13.49	13.56	2,985,565	13.48
7/17/2025	13.26	13.77	13.20	13.67	2,713,904	13.59
7/16/2025	13.18	13.31	12.71	13.25	3,139,056	13.17
7/15/2025	13.73	13.80	13.13	13.17	2,828,965	13.09
7/14/2025	13.65	13.68	13.27	13.49	2,977,490	13.41
7/11/2025	13.76	13.91	13.47	13.82	3,897,708	13.74
7/10/2025	13.75	14.79	13.74	14.05	4,854,831	13.97
7/09/2025	13.78	14.03	13.33	13.77	4,326,670	13.69
7/08/2025	13.09	13.90	12.95	13.63	8,442,126	13.55
7/07/2025	12.72	12.97	12.33	12.42	4,504,903	12.35
7/03/2025	13.02	13.16	12.70	12.93	3,221,029	12.85
7/02/2025	12.57	12.86	12.33	12.73	4,412,442	12.66
7/01/2025	11.54	12.54	11.40	12.35	6,286,995	12.28
6/30/2025	11.70	11.74	11.29	11.45	4,116,320	11.38
6/27/2025	11.77	11.94	11.47	11.72	24,810,184	11.65
6/26/2025	11.67	12.01	11.60	11.68	3,706,209	11.61
6/25/2025	11.15	11.53	10.98	11.40	3,581,248	11.33
6/24/2025	10.91	11.17	10.71	11.15	4,153,321	11.08
6/23/2025	10.51	10.69	10.14	10.60	3,363,830	10.54
6/20/2025	11.13	11.15	10.63	10.73	3,297,771	10.67
6/18/2025	10.49	11.74	10.44	11.00	6,346,177	10.94
6/17/2025	10.78	10.97	10.66	10.74	2,757,754	10.68
6/16/2025	11.30	11.36	10.89	10.94	2,944,859	10.88
6/13/2025	11.19	11.48	10.83	10.98	2,965,635	10.92
6/12/2025	11.61	11.70	11.32	11.47	2,358,170	11.40
6/11/2025	11.82	12.04	11.62	11.87	3,743,784	11.80
6/10/2025	11.41	11.88	11.20	11.66	3,847,380	11.59
6/09/2025	11.35	11.50	11.13	11.28	3,288,004	11.21
6/06/2025	10.94	11.36	10.77	11.12	4,103,494	11.06
6/05/2025	10.42	10.99	10.20	10.66	5,534,508	10.60
6/04/2025	9.99	10.16	9.94	10.07	3,041,431	10.01
6/03/2025	9.40	10.03	9.20	9.93	5,328,713	9.87
6/02/2025	10.19	10.22	9.13	9.40	6,644,027	9.35