Chemours Company (The) Common Stock (CC)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	12.25	12.45	12.15	12.37	1,658,423	12.37
4/24/2025	11.99	12.44	11.77	12.44	2,197,318	12.44
4/23/2025	12.68	12.86	11.68	11.83	2,231,880	11.83
4/22/2025	11.64	12.29	11.56	12.06	4,113,511	12.06
4/21/2025	11.04	11.34	10.97	11.32	2,257,996	11.32
4/17/2025	11.12	11.45	11.05	11.36	1,640,400	11.36
4/16/2025	10.97	11.24	10.73	11.02	2,390,658	11.02
4/15/2025	11.42	11.58	11.10	11.11	1,744,971	11.11
4/14/2025	11.62	11.70	11.22	11.52	2,129,376	11.52
4/11/2025	10.79	11.35	10.45	11.28	2,252,092	11.28
4/10/2025	11.30	11.32	10.37	10.81	3,055,420	10.81
4/09/2025	9.40	12.11	9.33	11.88	3,984,170	11.88
4/08/2025	11.26	11.40	9.47	9.58	4,407,486	9.58
4/07/2025	10.20	11.13	9.64	10.53	4,520,115	10.53
4/04/2025	11.00	11.00	10.12	10.62	5,121,881	10.62
4/03/2025	12.39	12.44	11.34	11.42	4,749,483	11.42
4/02/2025	12.66	13.23	12.65	13.06	4,556,120	13.06
4/01/2025	13.25	13.38	12.72	12.96	3,445,815	12.96
3/31/2025	13.45	13.75	13.28	13.53	2,043,504	13.53
3/28/2025	14.20	14.28	13.42	13.72	2,347,671	13.72
3/27/2025	14.11	14.30	13.81	14.29	2,437,052	14.29
3/26/2025	14.16	14.41	13.70	13.83	1,803,573	13.83
3/25/2025	14.47	14.59	14.09	14.15	1,793,371	14.15
3/24/2025	14.31	14.72	14.22	14.45	2,876,696	14.45
3/21/2025	14.28	14.40	13.71	14.10	28,509,935	14.10
3/20/2025	14.56	14.84	14.23	14.67	2,392,623	14.67
3/19/2025	14.62	14.88	14.51	14.76	2,286,456	14.76
3/18/2025	14.66	15.00	14.47	14.63	2,936,859	14.63
3/17/2025	14.46	14.88	14.40	14.60	2,666,217	14.60
3/14/2025	14.17	14.66	13.96	14.40	3,375,024	14.40
3/13/2025	13.90	14.26	13.34	13.70	2,580,049	13.70
3/12/2025	13.83	14.14	13.58	13.96	3,834,624	13.96
3/11/2025	13.46	13.94	13.09	13.66	3,278,113	13.66
3/10/2025	14.00	14.54	13.34	13.45	4,702,069	13.45
3/07/2025	13.84	14.20	13.72	14.12	3,954,302	14.12
3/06/2025	13.96	14.26	13.71	13.99	2,328,055	13.99
3/05/2025	13.45	14.23	13.45	14.10	2,419,782	14.10
3/04/2025	13.62	13.79	13.30	13.41	2,687,704	13.41
3/03/2025	14.84	15.11	13.77	13.86	2,855,076	13.86
2/28/2025	14.86	15.10	14.65	14.95	2,502,572	14.95
2/27/2025	16.04	16.24	15.17	15.20	2,003,704	14.95
2/26/2025	16.00	16.19	15.56	16.00	2,410,846	15.74
2/25/2025	15.91	16.32	14.94	15.80	3,608,162	15.54
2/24/2025	16.71	16.74	16.15	16.15	2,344,824	15.88
2/21/2025	17.75	17.79	16.74	16.76	2,028,300	16.48
2/20/2025	17.30	17.79	17.19	17.48	1,576,605	17.19
2/19/2025	16.72	17.32	16.72	17.16	2,290,871	16.88
2/18/2025	17.44	17.71	16.44	17.48	2,760,818	17.19
2/14/2025	17.94	18.03	16.75	16.83	4,120,393	16.55
2/13/2025	17.54	17.82	17.26	17.79	1,877,715	17.50
2/12/2025	17.90	18.01	17.13	17.53	2,659,884	17.24
2/11/2025	17.92	18.26	17.88	18.20	2,337,095	17.90
2/10/2025	18.47	18.47	17.93	17.97	1,072,916	17.67
2/07/2025	18.69	18.69	17.98	18.26	1,225,529	17.96
2/06/2025	18.80	19.06	18.50	18.69	923,568	18.38
2/05/2025	18.50	18.75	18.31	18.64	1,314,259	18.33
2/04/2025	18.11	18.89	18.05	18.72	1,161,377	18.41
2/03/2025	18.33	18.54	17.67	18.04	1,702,513	17.74
1/31/2025	19.26	19.43	18.85	18.99	2,473,841	18.68
1/30/2025	18.97	19.36	18.79	19.35	1,548,484	19.03
1/29/2025	18.73	19.06	18.56	18.95	1,458,458	18.64
1/28/2025	19.69	19.75	18.74	18.76	1,764,485	18.45
1/27/2025	19.71	19.71	18.78	19.10	1,739,170	18.79