Chemours Co (CC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.41 | 16.23 | 15.34 | 15.75 | +4.24% | 2,872,600 |
| 2026-08-06 | 14.62 | 15.54 | 14.62 | 15.11 | +3.56% | 5,386,200 |
| 2026-08-05 | 16.01 | 16.05 | 14.58 | 14.59 | -18.63% | 10,409,000 |
| 2026-08-04 | 17.40 | 17.97 | 17.08 | 17.93 | +4.79% | 2,870,900 |
| 2026-08-03 | 16.78 | 17.20 | 16.62 | 17.11 | +3.01% | 2,566,000 |
| 2026-07-31 | 17.17 | 17.17 | 16.18 | 16.61 | -2.92% | 1,935,900 |
| 2026-07-30 | 16.96 | 17.15 | 16.75 | 17.11 | +3.76% | 1,345,700 |
| 2026-07-29 | 17.09 | 17.18 | 16.28 | 16.49 | -3.40% | 1,982,700 |
| 2026-07-28 | 16.99 | 17.32 | 16.81 | 17.07 | +0.53% | 1,783,600 |
| 2026-07-27 | 17.39 | 17.39 | 16.74 | 16.98 | -1.39% | 2,748,600 |
| 2026-07-24 | 17.71 | 17.71 | 17.11 | 17.22 | -1.43% | 1,547,400 |
| 2026-07-23 | 18.37 | 18.73 | 17.33 | 17.47 | -4.22% | 1,826,000 |
| 2026-07-22 | 17.94 | 18.63 | 17.61 | 18.24 | +1.79% | 1,937,800 |
| 2026-07-21 | 17.48 | 18.12 | 17.22 | 17.92 | +4.31% | 2,428,519 |
| 2026-07-20 | 17.45 | 17.50 | 17.06 | 17.18 | -1.94% | 1,675,211 |
| 2026-07-17 | 17.07 | 17.86 | 17.01 | 17.52 | +1.10% | 1,517,300 |
| 2026-07-16 | 18.17 | 18.63 | 17.07 | 17.33 | -6.37% | 2,893,200 |
| 2026-07-15 | 18.91 | 19.22 | 18.09 | 18.51 | -0.64% | 2,064,400 |
| 2026-07-14 | 18.54 | 18.84 | 18.32 | 18.63 | +2.81% | 3,374,200 |
| 2026-07-13 | 17.82 | 18.45 | 17.55 | 18.12 | +1.74% | 2,241,700 |
| 2026-07-10 | 17.64 | 18.04 | 17.33 | 17.81 | +2.42% | 1,952,000 |
| 2026-07-09 | 18.19 | 18.72 | 17.26 | 17.39 | -5.39% | 3,499,300 |
| 2026-07-08 | 18.83 | 19.22 | 18.16 | 18.38 | -2.49% | 1,841,200 |
| 2026-07-07 | 18.02 | 18.92 | 17.96 | 18.85 | +3.63% | 2,895,100 |
| 2026-07-06 | 18.95 | 19.04 | 17.87 | 18.19 | -4.31% | 2,983,400 |
| 2026-07-02 | 19.90 | 20.58 | 18.80 | 19.01 | -5.61% | 2,818,500 |
| 2026-07-01 | 20.07 | 20.91 | 19.78 | 20.14 | -1.85% | 1,881,700 |
| 2026-06-30 | 20.34 | 20.70 | 19.83 | 20.52 | +1.28% | 3,092,200 |
| 2026-06-29 | 20.51 | 20.70 | 19.43 | 20.26 | -2.31% | 3,735,200 |
| 2026-06-26 | 20.70 | 20.86 | 19.93 | 20.74 | -2.90% | 6,772,000 |
| 2026-06-25 | 21.14 | 21.84 | 20.02 | 21.36 | +0.90% | 2,175,900 |
| 2026-06-24 | 19.70 | 21.37 | 19.12 | 21.17 | +6.06% | 6,212,400 |
| 2026-06-23 | 20.59 | 21.18 | 19.93 | 19.96 | -6.99% | 2,177,900 |
| 2026-06-22 | 21.60 | 21.76 | 20.95 | 21.46 | -1.42% | 1,836,600 |
| 2026-06-18 | 22.27 | 22.33 | 21.62 | 21.77 | -1.14% | 2,477,200 |
| 2026-06-17 | 21.93 | 23.13 | 21.68 | 22.02 | +1.62% | 1,977,300 |
| 2026-06-16 | 22.51 | 23.33 | 21.33 | 21.67 | -3.39% | 2,392,000 |
| 2026-06-15 | 22.28 | 22.69 | 22.00 | 22.43 | +1.95% | 2,231,200 |
| 2026-06-12 | 21.68 | 22.35 | 21.55 | 22.00 | +2.23% | 1,223,800 |
| 2026-06-11 | 20.78 | 21.73 | 20.77 | 21.52 | +5.96% | 1,564,900 |
| 2026-06-10 | 20.06 | 20.70 | 20.02 | 20.31 | +0.45% | 1,884,700 |
| 2026-06-09 | 21.07 | 21.26 | 19.73 | 20.22 | -3.07% | 3,847,400 |
| 2026-06-08 | 21.05 | 21.05 | 20.35 | 20.86 | +1.76% | 1,175,400 |
| 2026-06-05 | 21.37 | 21.50 | 20.35 | 20.50 | -5.40% | 2,185,400 |
| 2026-06-04 | 22.10 | 22.26 | 21.34 | 21.67 | -4.16% | 2,410,900 |
| 2026-06-03 | 23.19 | 23.37 | 22.59 | 22.61 | -2.75% | 1,509,000 |
| 2026-06-02 | 22.61 | 23.93 | 22.58 | 23.25 | +4.17% | 1,853,813 |
| 2026-06-01 | 22.20 | 22.48 | 21.23 | 22.32 | +0.72% | 2,355,838 |
| 2026-05-29 | 22.56 | 22.89 | 21.88 | 22.16 | -2.46% | 1,921,200 |
| 2026-05-28 | 22.24 | 23.09 | 22.15 | 22.72 | +0.98% | 2,019,100 |
| 2026-05-27 | 22.02 | 22.53 | 21.84 | 22.50 | +1.81% | 2,304,200 |
| 2026-05-26 | 21.54 | 22.13 | 21.37 | 22.10 | +3.42% | 2,173,500 |
| 2026-05-22 | 21.71 | 21.93 | 21.17 | 21.37 | -0.33% | 2,042,200 |
| 2026-05-21 | 22.13 | 22.31 | 20.42 | 21.44 | -3.73% | 3,318,800 |
| 2026-05-20 | 21.90 | 22.64 | 21.90 | 22.27 | +2.39% | 1,703,100 |
| 2026-05-19 | 22.74 | 22.74 | 21.61 | 21.75 | -5.19% | 4,166,000 |
| 2026-05-18 | 23.33 | 24.05 | 22.84 | 22.94 | -0.82% | 3,349,700 |
| 2026-05-15 | 24.11 | 24.29 | 23.11 | 23.13 | -6.96% | 2,378,000 |
| 2026-05-14 | 25.05 | 25.69 | 24.62 | 24.86 | -1.27% | 2,157,000 |
| 2026-05-13 | 24.80 | 25.62 | 24.27 | 25.18 | +2.07% | 3,910,100 |
| 2026-05-12 | 24.97 | 25.41 | 24.18 | 24.67 | -2.34% | 3,254,200 |
| 2026-05-11 | 23.48 | 25.38 | 23.48 | 25.26 | +9.64% | 3,479,900 |
| 2026-05-08 | 22.73 | 23.33 | 22.20 | 23.04 | +2.81% | 2,888,700 |
| 2026-05-07 | 23.31 | 24.11 | 22.17 | 22.41 | -5.32% | 4,777,400 |
| 2026-05-06 | 25.18 | 25.20 | 23.05 | 23.67 | -15.28% | 7,067,100 |
| 2026-05-05 | 27.63 | 28.67 | 27.24 | 27.94 | +2.65% | 6,032,600 |
| 2026-05-04 | 27.94 | 28.01 | 26.40 | 27.22 | -1.84% | 3,615,000 |
| 2026-05-01 | 27.00 | 27.76 | 26.88 | 27.73 | +2.89% | 2,472,000 |
| 2026-04-30 | 26.36 | 27.52 | 26.31 | 26.95 | +2.32% | 2,216,900 |
| 2026-04-29 | 25.98 | 26.82 | 25.61 | 26.34 | +2.49% | 2,014,000 |
| 2026-04-28 | 26.58 | 26.59 | 25.49 | 25.70 | -2.95% | 2,041,100 |
| 2026-04-27 | 26.63 | 26.98 | 25.96 | 26.48 | -0.49% | 2,215,800 |
| 2026-04-24 | 24.41 | 26.65 | 24.10 | 26.61 | +10.00% | 4,351,700 |
| 2026-04-23 | 24.12 | 24.28 | 23.51 | 24.19 | +0.62% | 2,381,700 |
| 2026-04-22 | 24.00 | 24.40 | 23.64 | 24.04 | +1.35% | 1,633,000 |
| 2026-04-21 | 23.49 | 23.91 | 23.01 | 23.72 | +1.72% | 1,973,800 |
| 2026-04-20 | 23.19 | 23.54 | 22.96 | 23.32 | +0.60% | 2,256,900 |
| 2026-04-17 | 23.27 | 23.57 | 22.70 | 23.18 | -2.89% | 1,964,300 |
| 2026-04-16 | 23.09 | 24.13 | 22.95 | 23.87 | +3.65% | 2,171,500 |
| 2026-04-15 | 22.84 | 23.06 | 22.27 | 23.03 | +0.61% | 1,699,000 |
| 2026-04-14 | 22.90 | 23.16 | 22.37 | 22.89 | -0.69% | 1,503,000 |
| 2026-04-13 | 22.90 | 23.20 | 22.45 | 23.05 | +1.50% | 1,901,000 |
| 2026-04-10 | 22.11 | 22.99 | 22.06 | 22.71 | +3.98% | 2,676,000 |
| 2026-04-09 | 21.34 | 22.36 | 21.18 | 21.84 | +1.91% | 3,112,700 |
| 2026-04-08 | 22.49 | 22.56 | 20.51 | 21.43 | -4.07% | 4,091,400 |
| 2026-04-07 | 21.58 | 22.42 | 21.35 | 22.34 | +2.95% | 2,280,000 |
| 2026-04-06 | 21.77 | 22.25 | 21.29 | 21.70 | +0.70% | 1,708,500 |
| 2026-04-02 | 21.29 | 21.88 | 21.19 | 21.55 | +0.14% | 2,497,300 |
| 2026-04-01 | 22.25 | 22.36 | 20.76 | 21.52 | -2.32% | 3,232,900 |
| 2026-03-31 | 21.45 | 22.43 | 21.40 | 22.03 | +3.92% | 3,259,500 |
| 2026-03-30 | 22.00 | 22.33 | 21.04 | 21.20 | -1.85% | 2,687,500 |
| 2026-03-27 | 21.45 | 21.89 | 21.16 | 21.60 | +0.09% | 2,517,700 |
| 2026-03-26 | 20.39 | 21.69 | 20.26 | 21.58 | +3.90% | 4,020,600 |
| 2026-03-25 | 20.57 | 20.96 | 20.32 | 20.77 | +1.96% | 2,420,100 |
| 2026-03-24 | 18.32 | 20.48 | 18.32 | 20.37 | +10.11% | 3,406,300 |
| 2026-03-23 | 17.92 | 19.06 | 17.92 | 18.50 | +4.52% | 3,145,800 |
| 2026-03-20 | 18.82 | 19.02 | 17.59 | 17.70 | -6.55% | 9,343,100 |
| 2026-03-19 | 18.41 | 19.54 | 17.99 | 18.94 | -0.42% | 2,890,000 |
| 2026-03-18 | 19.03 | 19.57 | 19.00 | 19.02 | +0.16% | 3,066,000 |
| 2026-03-17 | 17.88 | 20.08 | 17.80 | 18.99 | +7.65% | 6,140,100 |
| 2026-03-16 | 17.72 | 18.08 | 17.36 | 17.64 | +0.40% | 3,105,600 |
| 2026-03-13 | 17.69 | 18.31 | 17.04 | 17.57 | -0.73% | 4,146,200 |
| 2026-03-12 | 17.68 | 18.13 | 17.21 | 17.70 | -1.06% | 2,638,000 |
| 2026-03-11 | 17.84 | 18.16 | 17.48 | 17.89 | +0.51% | 2,651,100 |
| 2026-03-10 | 17.33 | 18.38 | 17.07 | 17.80 | +2.18% | 2,942,300 |
| 2026-03-09 | 16.10 | 17.45 | 15.48 | 17.42 | +6.15% | 4,728,300 |
| 2026-03-06 | 16.43 | 16.77 | 16.12 | 16.41 | -2.03% | 2,910,800 |
| 2026-03-05 | 17.71 | 17.82 | 16.30 | 16.75 | -4.45% | 3,767,000 |
| 2026-03-04 | 17.01 | 17.77 | 16.76 | 17.53 | +4.53% | 3,040,600 |
| 2026-03-03 | 17.01 | 17.06 | 16.27 | 16.77 | -6.78% | 3,984,700 |
| 2026-03-02 | 17.78 | 18.34 | 17.17 | 17.99 | -1.37% | 2,975,000 |
| 2026-02-27 | 16.88 | 18.30 | 16.75 | 18.24 | +5.31% | 5,489,400 |
| 2026-02-26 | 17.82 | 17.90 | 16.95 | 17.32 | -3.88% | 2,996,100 |
| 2026-02-25 | 18.59 | 18.63 | 17.83 | 18.02 | -2.12% | 2,485,200 |
| 2026-02-24 | 18.04 | 18.79 | 17.42 | 18.41 | +2.11% | 2,794,000 |
| 2026-02-23 | 16.81 | 18.35 | 16.67 | 18.03 | +5.81% | 4,235,100 |
| 2026-02-20 | 18.64 | 20.22 | 16.15 | 17.04 | -16.51% | 11,407,700 |
| 2026-02-19 | 21.04 | 21.33 | 20.37 | 20.41 | -3.50% | 4,436,800 |
| 2026-02-18 | 20.76 | 21.43 | 20.44 | 21.15 | +2.27% | 4,027,400 |
| 2026-02-17 | 20.16 | 20.86 | 19.65 | 20.68 | +0.78% | 3,964,200 |
| 2026-02-13 | 20.22 | 21.12 | 19.98 | 20.52 | +0.49% | 2,587,100 |
| 2026-02-12 | 21.19 | 21.85 | 19.95 | 20.42 | -2.85% | 4,581,200 |
| 2026-02-11 | 19.44 | 21.09 | 19.44 | 21.02 | +9.19% | 5,521,800 |
| 2026-02-10 | 18.99 | 19.99 | 18.84 | 19.25 | +1.69% | 4,151,400 |
| 2026-02-09 | 18.26 | 19.04 | 17.91 | 18.93 | +3.33% | 2,897,700 |
| 2026-02-06 | 17.17 | 18.47 | 17.10 | 18.32 | +8.47% | 3,522,000 |
| 2026-02-05 | 17.58 | 18.07 | 16.52 | 16.89 | -5.85% | 3,227,200 |
| 2026-02-04 | 16.70 | 18.10 | 16.70 | 17.94 | +8.60% | 5,523,300 |
| 2026-02-03 | 15.93 | 16.74 | 15.60 | 16.52 | +6.03% | 3,840,700 |
| 2026-02-02 | 14.75 | 15.74 | 14.75 | 15.58 | +3.94% | 2,472,400 |
| 2026-01-30 | 14.96 | 15.26 | 14.43 | 14.99 | -1.64% | 3,028,200 |
| 2026-01-29 | 15.24 | 15.43 | 14.64 | 15.24 | +0.86% | 2,855,600 |
| 2026-01-28 | 15.79 | 15.90 | 14.96 | 15.11 | -3.33% | 3,063,300 |
| 2026-01-27 | 15.99 | 16.00 | 15.41 | 15.63 | -1.08% | 2,407,900 |
| 2026-01-26 | 15.73 | 16.24 | 15.55 | 15.80 | +0.32% | 2,193,900 |
| 2026-01-23 | 16.05 | 16.13 | 15.73 | 15.75 | -1.81% | 1,807,400 |
| 2026-01-22 | 16.35 | 16.52 | 15.86 | 16.04 | -0.93% | 2,467,700 |
| 2026-01-21 | 15.84 | 16.39 | 15.19 | 16.19 | +6.09% | 4,144,200 |
| 2026-01-20 | 15.00 | 15.35 | 14.76 | 15.26 | -2.24% | 2,765,200 |
| 2026-01-16 | 16.10 | 16.58 | 15.55 | 15.61 | +0.32% | 5,305,200 |
| 2026-01-15 | 15.12 | 15.87 | 14.77 | 15.56 | +4.01% | 3,437,600 |
| 2026-01-14 | 14.72 | 15.17 | 14.35 | 14.96 | +1.84% | 3,743,200 |
| 2026-01-13 | 14.91 | 14.94 | 14.31 | 14.69 | -0.20% | 2,503,000 |
| 2026-01-12 | 14.19 | 14.86 | 14.14 | 14.72 | +2.94% | 3,440,200 |
| 2026-01-09 | 13.94 | 14.38 | 13.49 | 14.30 | +3.25% | 3,370,300 |
| 2026-01-08 | 12.86 | 13.94 | 12.80 | 13.85 | +5.97% | 3,012,600 |
| 2026-01-07 | 13.20 | 13.30 | 12.73 | 13.07 | -1.58% | 1,855,000 |
| 2026-01-06 | 12.73 | 13.31 | 12.69 | 13.28 | +4.24% | 2,982,300 |
| 2026-01-05 | 12.31 | 12.88 | 12.27 | 12.74 | +4.00% | 2,894,700 |
| 2026-01-02 | 11.95 | 12.39 | 11.83 | 12.25 | +3.90% | 2,718,100 |
| 2025-12-31 | 11.82 | 11.97 | 11.68 | 11.79 | -0.25% | 1,938,400 |
| 2025-12-30 | 11.94 | 12.05 | 11.81 | 11.82 | -1.17% | 1,321,600 |
| 2025-12-29 | 11.90 | 12.00 | 11.73 | 11.96 | -1.08% | 1,789,600 |
| 2025-12-26 | 11.99 | 12.11 | 11.83 | 12.09 | +0.75% | 1,741,700 |
| 2025-12-24 | 11.72 | 12.02 | 11.69 | 12.00 | +2.21% | 726,700 |
| 2025-12-23 | 11.96 | 11.97 | 11.68 | 11.74 | -2.17% | 2,024,800 |
| 2025-12-22 | 11.89 | 12.39 | 11.85 | 12.00 | +1.52% | 1,727,800 |
| 2025-12-19 | 11.81 | 12.13 | 11.77 | 11.82 | -0.42% | 3,331,300 |
| 2025-12-18 | 11.68 | 12.05 | 11.65 | 11.87 | +2.24% | 2,054,600 |
| 2025-12-17 | 11.72 | 12.05 | 11.56 | 11.61 | -0.68% | 2,428,300 |
| 2025-12-16 | 11.79 | 11.95 | 11.55 | 11.69 | -0.76% | 2,030,400 |
| 2025-12-15 | 13.08 | 13.08 | 11.77 | 11.78 | -9.03% | 3,454,300 |
| 2025-12-12 | 13.20 | 13.40 | 12.88 | 12.95 | -1.52% | 1,377,700 |
| 2025-12-11 | 13.03 | 13.42 | 13.02 | 13.15 | +0.69% | 1,611,800 |
| 2025-12-10 | 12.44 | 13.23 | 12.30 | 13.06 | +5.32% | 3,240,700 |
| 2025-12-09 | 12.28 | 13.13 | 12.25 | 12.40 | +1.64% | 2,853,400 |
| 2025-12-08 | 12.72 | 12.89 | 12.09 | 12.20 | -3.94% | 2,251,300 |
| 2025-12-05 | 12.54 | 13.38 | 12.50 | 12.70 | +1.28% | 2,383,000 |
| 2025-12-04 | 12.95 | 13.06 | 12.46 | 12.54 | -3.24% | 2,210,400 |
| 2025-12-03 | 12.71 | 12.99 | 12.62 | 12.96 | +1.49% | 1,402,200 |
| 2025-12-02 | 12.93 | 12.96 | 12.48 | 12.77 | -0.55% | 1,963,400 |
| 2025-12-01 | 12.61 | 13.11 | 12.51 | 12.84 | +0.39% | 2,818,100 |
| 2025-11-28 | 12.54 | 12.79 | 12.45 | 12.79 | +2.57% | 1,453,400 |
| 2025-11-26 | 12.33 | 12.63 | 12.19 | 12.47 | +1.22% | 2,423,300 |
| 2025-11-25 | 11.69 | 12.46 | 11.56 | 12.32 | +7.13% | 2,905,100 |
| 2025-11-24 | 11.15 | 11.66 | 11.00 | 11.50 | +4.07% | 3,393,300 |
| 2025-11-21 | 10.51 | 11.38 | 10.51 | 11.05 | +5.44% | 3,029,800 |
| 2025-11-20 | 10.89 | 11.17 | 10.44 | 10.48 | -2.06% | 2,483,600 |
| 2025-11-19 | 10.98 | 11.15 | 10.70 | 10.70 | -2.10% | 3,028,500 |
| 2025-11-18 | 11.11 | 11.29 | 10.92 | 10.93 | -2.84% | 2,649,500 |
| 2025-11-17 | 11.81 | 11.86 | 11.18 | 11.25 | -5.38% | 2,747,700 |
| 2025-11-14 | 11.92 | 12.01 | 11.66 | 11.89 | -3.10% | 2,916,000 |
| 2025-11-13 | 12.63 | 12.73 | 12.26 | 12.27 | -2.70% | 2,566,800 |
| 2025-11-12 | 12.75 | 13.04 | 12.37 | 12.61 | -0.32% | 2,694,400 |
| 2025-11-11 | 12.75 | 12.87 | 12.38 | 12.65 | -0.78% | 2,179,300 |
| 2025-11-10 | 12.62 | 13.15 | 12.19 | 12.75 | +1.92% | 3,577,000 |
| 2025-11-07 | 11.38 | 12.60 | 10.57 | 12.51 | +6.56% | 9,955,900 |
| 2025-11-06 | 12.10 | 12.40 | 11.73 | 11.74 | -2.57% | 3,958,100 |
| 2025-11-05 | 12.31 | 12.44 | 12.04 | 12.05 | -1.31% | 4,558,700 |
| 2025-11-04 | 12.29 | 12.51 | 12.09 | 12.21 | -3.71% | 3,304,500 |
| 2025-11-03 | 13.20 | 13.34 | 12.54 | 12.68 | -5.30% | 2,966,700 |
| 2025-10-31 | 13.06 | 13.49 | 12.96 | 13.39 | +2.06% | 2,375,400 |
| 2025-10-30 | 13.45 | 13.57 | 12.97 | 13.12 | -4.65% | 2,113,700 |
| 2025-10-29 | 13.79 | 14.28 | 13.58 | 13.76 | -0.65% | 2,225,100 |
| 2025-10-28 | 13.87 | 14.11 | 13.59 | 13.85 | -1.07% | 1,702,800 |
| 2025-10-27 | 14.27 | 14.27 | 13.64 | 14.00 | -0.36% | 2,089,300 |
| 2025-10-24 | 14.12 | 14.23 | 13.93 | 14.05 | +1.22% | 1,875,000 |
| 2025-10-23 | 13.91 | 14.30 | 13.70 | 13.88 | +2.66% | 2,599,100 |
| 2025-10-22 | 13.29 | 13.61 | 13.29 | 13.52 | +1.20% | 2,417,700 |
| 2025-10-21 | 13.25 | 13.82 | 13.25 | 13.36 | +0.38% | 2,176,500 |
| 2025-10-20 | 13.10 | 13.40 | 12.95 | 13.31 | +3.18% | 2,394,700 |
| 2025-10-17 | 13.61 | 13.75 | 12.69 | 12.90 | -6.25% | 4,153,600 |
| 2025-10-16 | 14.29 | 14.56 | 13.56 | 13.76 | -4.58% | 2,648,800 |
| 2025-10-15 | 14.20 | 14.74 | 14.07 | 14.42 | +4.80% | 3,346,400 |
| 2025-10-14 | 13.21 | 13.91 | 12.95 | 13.76 | +2.38% | 3,708,000 |
| 2025-10-13 | 13.02 | 13.63 | 12.92 | 13.44 | +7.09% | 3,927,500 |
| 2025-10-10 | 13.55 | 13.84 | 12.52 | 12.55 | -8.66% | 4,472,700 |
| 2025-10-09 | 15.04 | 15.04 | 13.72 | 13.74 | -8.64% | 4,201,200 |
| 2025-10-08 | 15.23 | 15.23 | 14.93 | 15.04 | -0.33% | 2,493,000 |
| 2025-10-07 | 15.97 | 16.00 | 14.86 | 15.09 | -4.49% | 2,509,200 |
| 2025-10-06 | 16.40 | 16.41 | 15.70 | 15.80 | -2.05% | 2,408,800 |
| 2025-10-03 | 16.41 | 16.49 | 15.94 | 16.13 | -1.29% | 2,169,900 |
| 2025-10-02 | 16.35 | 16.82 | 16.16 | 16.34 | +2.70% | 3,190,700 |
| 2025-10-01 | 15.71 | 16.17 | 15.54 | 15.91 | +0.44% | 2,491,600 |
| 2025-09-30 | 15.70 | 15.84 | 15.38 | 15.84 | +1.54% | 3,451,300 |
| 2025-09-29 | 15.82 | 15.89 | 15.34 | 15.60 | -0.38% | 2,759,000 |
| 2025-09-26 | 15.29 | 15.90 | 15.25 | 15.66 | +2.15% | 2,586,600 |
| 2025-09-25 | 16.02 | 16.16 | 15.31 | 15.33 | -6.30% | 2,533,200 |
| 2025-09-24 | 16.48 | 16.85 | 16.23 | 16.36 | -0.79% | 2,442,100 |
| 2025-09-23 | 17.21 | 17.48 | 16.44 | 16.49 | -3.11% | 2,764,200 |
| 2025-09-22 | 16.99 | 17.27 | 16.61 | 17.02 | +0.06% | 2,550,000 |
| 2025-09-19 | 17.51 | 17.56 | 16.98 | 17.01 | -2.97% | 3,913,200 |
| 2025-09-18 | 17.38 | 17.66 | 17.11 | 17.53 | +2.10% | 3,117,500 |
| 2025-09-17 | 17.22 | 18.09 | 16.83 | 17.17 | +0.53% | 3,516,800 |
| 2025-09-16 | 17.34 | 17.46 | 16.95 | 17.08 | -1.04% | 2,852,000 |
| 2025-09-15 | 16.93 | 17.76 | 16.85 | 17.26 | +3.04% | 4,987,000 |
| 2025-09-12 | 16.70 | 16.86 | 16.26 | 16.75 | -0.06% | 1,986,900 |
| 2025-09-11 | 16.34 | 16.96 | 16.30 | 16.76 | +2.95% | 2,300,400 |
| 2025-09-10 | 16.53 | 17.03 | 16.21 | 16.28 | -2.34% | 3,390,600 |
| 2025-09-09 | 16.27 | 16.77 | 15.95 | 16.67 | +2.58% | 4,123,200 |
| 2025-09-08 | 15.86 | 16.28 | 15.59 | 16.25 | +3.77% | 3,265,700 |
| 2025-09-05 | 15.24 | 16.39 | 15.21 | 15.66 | +3.78% | 4,309,000 |
| 2025-09-04 | 14.97 | 15.14 | 14.65 | 15.09 | +0.73% | 2,922,000 |
| 2025-09-03 | 15.15 | 15.40 | 14.83 | 14.98 | -2.22% | 2,455,900 |
| 2025-09-02 | 14.91 | 15.34 | 14.62 | 15.32 | -0.52% | 3,565,900 |
| 2025-08-29 | 15.08 | 15.43 | 15.07 | 15.40 | +2.19% | 2,897,800 |
| 2025-08-28 | 15.34 | 15.36 | 14.89 | 15.07 | -1.05% | 1,788,100 |
| 2025-08-27 | 15.01 | 15.35 | 15.01 | 15.23 | +0.26% | 1,785,900 |
| 2025-08-26 | 15.18 | 15.33 | 15.04 | 15.19 | -0.13% | 2,038,800 |
| 2025-08-25 | 15.25 | 15.37 | 15.07 | 15.21 | -1.04% | 3,086,200 |
| 2025-08-22 | 14.15 | 15.54 | 14.10 | 15.37 | +8.62% | 4,287,200 |
| 2025-08-21 | 14.05 | 14.35 | 13.95 | 14.15 | -1.32% | 2,535,300 |
| 2025-08-20 | 14.82 | 15.01 | 14.33 | 14.34 | -4.59% | 3,478,900 |
| 2025-08-19 | 15.09 | 15.38 | 14.88 | 15.03 | +0.54% | 2,651,000 |
| 2025-08-18 | 14.69 | 15.16 | 14.62 | 14.95 | +2.26% | 3,946,100 |
| 2025-08-15 | 15.12 | 15.28 | 14.41 | 14.62 | -2.99% | 4,347,200 |
| 2025-08-14 | 14.27 | 15.29 | 14.10 | 15.07 | +2.87% | 6,262,800 |
| 2025-08-13 | 13.00 | 14.72 | 12.86 | 14.65 | +17.95% | 9,168,600 |
| 2025-08-12 | 11.80 | 12.50 | 11.68 | 12.42 | +6.34% | 2,768,500 |
| 2025-08-11 | 12.30 | 12.50 | 11.54 | 11.68 | -4.18% | 4,285,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+12.45%). Worst month: May (-13.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chemours Co's (CC) latest close?
15.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is CC's 52-week high and low?
28.67 high and 10.44 low over the trailing 52 weeks, as of 2026-08-07.
What is Chemours Co's strongest and weakest month historically?
Historically, CC's strongest calendar month has been Jan (average +12.45%) and its weakest May (average -13.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.