Skip to main content
CC logo

The Chemours Company

CCNYSEMaterialsSpecialty Chemicals

$12.91Today:- (-)1Y −6.18%

As of Oct 15, 2026 close

Market cap
$1.97B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.71%
52-week range
$10.44$28.67
Volume (live)
-
Avg. volume (3M)
1.97M

The Chemours Company (CC) Historical Stock Prices

Analyze The Chemours Company (CC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Chemours Company (CC) Interactive Price Chart

Interactive historical price chart showing The Chemours Company stock price movements and trends across multiple time periods.

Loading chart...

CC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202612.7513.0912.4912.9112.913.23M
Oct 14, 202612.7713.1112.7212.8512.852.18M
Oct 13, 202613.0113.3912.7513.2013.202.75M
Oct 12, 202613.4813.6513.3313.3913.391.61M
Oct 9, 202613.8613.9213.5913.6113.612.08M
Oct 8, 202613.8814.1513.7113.8313.832.72M
Oct 7, 202613.9714.1013.6313.9813.981.82M
Oct 6, 202613.9414.2113.9214.0814.081.96M
Oct 5, 202613.6713.9813.3313.8913.892.24M
Oct 2, 202613.6513.8413.5513.7113.712.14M
Oct 1, 202613.7013.7013.1413.4813.481.98M
Sep 30, 202614.0314.0413.5613.5713.572.40M
Sep 29, 202614.2714.3313.8113.8913.892.04M
Sep 28, 202614.3814.4914.1014.1314.131.24M
Sep 25, 202614.2714.6414.1914.4614.461.77M
Sep 24, 202614.6614.6813.9814.1914.192.24M
Sep 23, 202614.9314.9414.6314.7414.741.05M
Sep 22, 202614.6315.1014.5714.9814.981.82M
Sep 21, 202614.6314.6814.3414.5314.531.28M
Sep 18, 202614.4214.4214.1514.3414.342.73M
Sep 17, 202614.7414.7714.3814.4414.441.99M
Sep 16, 202614.8614.9014.1114.4214.422.14M
Sep 15, 202614.5014.8514.3514.6814.682.78M
Sep 14, 202614.7514.9014.5314.5814.581.67M
Sep 11, 202615.2215.2814.9715.0315.031.18M
Sep 10, 202615.4015.4515.0115.0715.071.98M
Sep 9, 202615.6015.6215.0315.0415.041.74M
Sep 8, 202615.2915.6115.2415.4515.451.89M
Sep 4, 202615.2615.6115.1615.3015.301.19M
Sep 3, 202615.7815.8115.2215.4815.481.35M
Sep 2, 202615.2515.9615.1715.6815.681.86M
Sep 1, 202615.3615.5014.9715.1015.102.47M
Aug 31, 202615.7915.9315.3515.5615.561.98M
Aug 28, 202616.0816.2215.4715.6215.621.22M
Aug 27, 202615.7815.9415.5615.8815.881.25M
Aug 26, 202615.6615.8815.4715.7815.781.39M
Aug 25, 202615.6415.8715.1715.7715.771.68M
Aug 24, 202615.9015.9015.2415.3915.391.49M
Aug 21, 202615.8116.1915.7715.9715.971.18M
Aug 20, 202615.7216.0615.5915.6915.691.78M
Aug 19, 202615.6216.3015.6215.9115.911.78M
Aug 18, 202615.4815.5515.0415.4215.421.91M
Aug 17, 202615.8715.9915.3815.7215.721.93M
Aug 14, 202615.5116.0315.4415.8515.852.17M
Aug 13, 202614.9615.3614.4615.2615.173.64M
Aug 12, 202615.2315.6414.9515.2415.153.91M
Aug 11, 202614.9515.2814.6414.8014.723.35M
Aug 10, 202615.1715.5514.4714.5914.514.75M
Aug 7, 202615.4116.2315.3415.7515.662.87M
Aug 6, 202614.6215.5414.6215.1115.025.39M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.