Chemours Company (The) Common Stock (CC)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	12.93	12.96	12.48	12.77	1,963,792	12.77
12/01/2025	12.61	13.11	12.51	12.84	2,818,155	12.84
11/28/2025	12.54	12.79	12.45	12.79	1,453,402	12.79
11/26/2025	12.33	12.63	12.19	12.47	2,423,339	12.47
11/25/2025	11.69	12.46	11.56	12.32	2,905,064	12.32
11/24/2025	11.15	11.67	11.00	11.50	3,386,529	11.50
11/21/2025	10.51	11.38	10.51	11.05	3,029,958	11.05
11/20/2025	10.89	11.17	10.44	10.48	2,483,111	10.48
11/19/2025	10.98	11.15	10.70	10.70	3,028,548	10.70
11/18/2025	11.11	11.29	10.92	10.93	2,649,020	10.93
11/17/2025	11.81	11.86	11.18	11.25	2,746,384	11.25
11/14/2025	11.92	12.01	11.66	11.89	2,916,020	11.89
11/13/2025	12.63	12.73	12.26	12.27	2,565,973	12.18
11/12/2025	12.75	13.04	12.37	12.61	2,693,776	12.52
11/11/2025	12.75	12.87	12.38	12.65	2,179,274	12.56
11/10/2025	12.62	13.15	12.19	12.75	3,576,953	12.66
11/07/2025	11.38	12.60	10.57	12.51	9,955,943	12.42
11/06/2025	12.10	12.40	11.73	11.74	3,956,541	11.66
11/05/2025	12.31	12.44	12.04	12.05	4,558,681	11.96
11/04/2025	12.29	12.51	12.09	12.21	3,304,555	12.12
11/03/2025	13.20	13.34	12.54	12.68	2,966,700	12.59
10/31/2025	13.06	13.49	12.96	13.39	2,375,424	13.29
10/30/2025	13.45	13.57	12.97	13.12	2,113,179	13.03
10/29/2025	13.79	14.28	13.58	13.76	2,225,137	13.66
10/28/2025	13.87	14.11	13.59	13.85	1,702,885	13.75
10/27/2025	14.27	14.27	13.64	14.00	2,089,300	13.90
10/24/2025	14.12	14.23	13.93	14.05	1,875,108	13.95
10/23/2025	13.91	14.30	13.70	13.88	2,599,139	13.78
10/22/2025	13.29	13.61	13.29	13.52	2,417,896	13.42
10/21/2025	13.25	13.82	13.25	13.36	2,176,512	13.26
10/20/2025	13.10	13.40	12.95	13.31	2,394,674	13.21
10/17/2025	13.61	13.75	12.69	12.90	4,153,649	12.81
10/16/2025	14.29	14.56	13.56	13.76	2,648,430	13.66
10/15/2025	14.20	14.74	14.07	14.42	3,345,915	14.32
10/14/2025	13.21	13.91	12.95	13.76	3,707,225	13.66
10/13/2025	13.02	13.63	12.92	13.44	3,926,599	13.34
10/10/2025	13.55	13.84	12.52	12.55	4,472,743	12.46
10/09/2025	15.04	15.04	13.72	13.74	4,200,018	13.64
10/08/2025	15.23	15.23	14.93	15.04	2,493,144	14.93
10/07/2025	15.97	16.00	14.86	15.09	2,509,295	14.98
10/06/2025	16.40	16.41	15.70	15.80	2,408,531	15.69
10/03/2025	16.41	16.49	15.94	16.13	2,170,230	16.01
10/02/2025	16.35	16.82	16.16	16.34	3,185,470	16.22
10/01/2025	15.71	16.17	15.54	15.91	2,491,910	15.80
9/30/2025	15.70	15.84	15.38	15.84	3,451,294	15.73
9/29/2025	15.82	15.89	15.34	15.60	2,759,016	15.49
9/26/2025	15.29	15.90	15.25	15.66	2,614,625	15.55
9/25/2025	16.02	16.16	15.31	15.33	2,533,016	15.22
9/24/2025	16.48	16.85	16.23	16.36	2,442,252	16.24
9/23/2025	17.21	17.48	16.44	16.49	2,763,391	16.37
9/22/2025	16.99	17.27	16.61	17.02	2,550,045	16.90
9/19/2025	17.51	17.56	16.98	17.01	3,913,193	16.89
9/18/2025	17.38	17.66	17.11	17.53	3,117,473	17.40
9/17/2025	17.22	18.09	16.83	17.17	3,516,739	17.05
9/16/2025	17.34	17.46	16.95	17.08	2,850,955	16.96
9/15/2025	16.93	17.76	16.85	17.26	4,987,393	17.14
9/12/2025	16.70	16.86	16.26	16.75	1,986,914	16.63
9/11/2025	16.34	16.96	16.30	16.76	2,300,438	16.64
9/10/2025	16.53	17.03	16.21	16.28	3,390,605	16.16
9/09/2025	16.27	16.77	15.95	16.67	4,122,753	16.55
9/08/2025	15.86	16.28	15.59	16.25	3,265,789	16.13
9/05/2025	15.24	16.39	15.21	15.66	4,309,021	15.55
9/04/2025	14.97	15.14	14.65	15.09	2,922,043	14.98
9/03/2025	15.15	15.40	14.83	14.98	2,455,864	14.87