Chemours Company (The) Common Stock (CC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.00	11.00	10.12	10.62	5,121,550	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	17.75	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
1/24/2025	20.05	20.07	19.64	19.67	1,469,002	19.35
1/23/2025	19.70	20.03	19.56	19.99	1,218,000	19.66
1/22/2025	19.88	20.05	19.71	19.80	1,102,036	19.47
1/21/2025	19.64	20.12	19.50	19.91	2,115,956	19.58
1/17/2025	19.24	19.53	19.13	19.40	1,414,619	19.08
1/16/2025	18.76	19.19	18.60	19.09	892,893	18.78
1/15/2025	19.25	19.43	18.69	18.79	1,070,197	18.48
1/14/2025	18.54	18.73	18.32	18.63	1,491,429	18.32
1/13/2025	17.66	18.53	17.66	18.38	1,769,891	18.08
1/10/2025	17.50	17.90	17.39	17.64	2,132,698	17.35
1/08/2025	18.49	18.51	17.54	17.90	1,677,433	17.61
1/07/2025	17.44	18.91	17.35	18.76	3,290,122	18.45
1/06/2025	16.95	17.33	16.76	16.93	1,224,727	16.65