Chemours Company (The) Common Stock (CC)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	11.12	11.45	11.05	11.36	1,640,400	11.27
4/16/2025	10.97	11.24	10.73	11.02	2,390,658	10.93
4/15/2025	11.42	11.58	11.10	11.11	1,744,971	11.02
4/14/2025	11.62	11.70	11.22	11.52	2,129,376	11.43
4/11/2025	10.79	11.35	10.45	11.28	2,252,092	11.19
4/10/2025	11.30	11.32	10.37	10.81	3,055,420	10.72
4/09/2025	9.40	12.11	9.33	11.88	3,984,170	11.79
4/08/2025	11.26	11.40	9.47	9.58	4,407,486	9.50
4/07/2025	10.20	11.13	9.64	10.53	4,520,115	10.45
4/04/2025	11.00	11.00	10.12	10.62	5,121,881	10.54
4/03/2025	12.39	12.44	11.34	11.42	4,749,483	11.33
4/02/2025	12.66	13.23	12.65	13.06	4,556,120	12.96
4/01/2025	13.25	13.38	12.72	12.96	3,445,815	12.86
3/31/2025	13.45	13.75	13.28	13.53	2,043,504	13.42
3/28/2025	14.20	14.28	13.42	13.72	2,347,671	13.61
3/27/2025	14.11	14.30	13.81	14.29	2,437,052	14.18
3/26/2025	14.16	14.41	13.70	13.83	1,803,573	13.72
3/25/2025	14.47	14.59	14.09	14.15	1,793,371	14.04
3/24/2025	14.31	14.72	14.22	14.45	2,876,696	14.33
3/21/2025	14.28	14.40	13.71	14.10	28,509,935	13.99
3/20/2025	14.56	14.84	14.23	14.67	2,392,623	14.55
3/19/2025	14.62	14.88	14.51	14.76	2,286,456	14.64
3/18/2025	14.66	15.00	14.47	14.63	2,936,859	14.51
3/17/2025	14.46	14.88	14.40	14.60	2,666,217	14.48
3/14/2025	14.17	14.66	13.96	14.40	3,375,024	14.29
3/13/2025	13.90	14.26	13.34	13.70	2,580,049	13.59
3/12/2025	13.83	14.14	13.58	13.96	3,834,624	13.85
3/11/2025	13.46	13.94	13.09	13.66	3,278,113	13.55
3/10/2025	14.00	14.54	13.34	13.45	4,702,069	13.34
3/07/2025	13.84	14.20	13.72	14.12	3,954,302	14.01
3/06/2025	13.96	14.26	13.71	13.99	2,328,055	13.88
3/05/2025	13.45	14.23	13.45	14.10	2,419,782	13.99
3/04/2025	13.62	13.79	13.30	13.41	2,687,704	13.30
3/03/2025	14.84	15.11	13.77	13.86	2,855,076	13.75