Chemours Company (The) Common Stock (CC)
14.10
+0.69 (5.15%)
Chemours Company is a global leader in chemistry and material science, specializing in the production of a diverse range of industrial solutions
The company focuses on developing innovative products in critical sectors such as advanced performance materials, fluoroproducts, and titanium technologies. Chemours plays a significant role in addressing environmental challenges, offering sustainable solutions that enhance performance while minimizing ecological impact. Their cutting-edge technologies cater to various industries, including electronics, automotive, construction, and manufacturing, aiming to drive progress and improve the quality of everyday life through their specialized chemical products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 15.20 |
| 2/26/2025 | 16.00 | 16.19 | 15.56 | 16.00 | 2,410,846 | 16.00 |
| 2/25/2025 | 15.91 | 16.32 | 14.94 | 15.80 | 3,608,162 | 15.80 |
| 2/24/2025 | 16.71 | 16.74 | 16.15 | 16.15 | 2,344,824 | 16.15 |
| 2/21/2025 | 17.75 | 17.75 | 16.74 | 16.76 | 2,028,300 | 16.76 |
| 2/20/2025 | 17.30 | 17.79 | 17.19 | 17.48 | 1,576,605 | 17.48 |
| 2/19/2025 | 16.72 | 17.32 | 16.72 | 17.16 | 2,290,871 | 17.16 |
| 2/18/2025 | 17.44 | 17.71 | 16.44 | 17.48 | 2,760,818 | 17.48 |
| 2/14/2025 | 17.94 | 18.03 | 16.75 | 16.83 | 4,120,393 | 16.83 |
| 2/13/2025 | 17.54 | 17.82 | 17.26 | 17.79 | 1,877,715 | 17.79 |
| 2/12/2025 | 17.90 | 18.01 | 17.13 | 17.53 | 2,659,884 | 17.53 |
| 2/11/2025 | 17.92 | 18.26 | 17.88 | 18.20 | 2,337,095 | 18.20 |
| 2/10/2025 | 18.47 | 18.47 | 17.93 | 17.97 | 1,072,916 | 17.97 |
| 2/07/2025 | 18.69 | 18.69 | 17.98 | 18.26 | 1,225,529 | 18.26 |
| 2/06/2025 | 18.80 | 19.06 | 18.50 | 18.69 | 923,568 | 18.69 |
| 2/05/2025 | 18.50 | 18.75 | 18.31 | 18.64 | 1,314,259 | 18.64 |
| 2/04/2025 | 18.11 | 18.89 | 18.05 | 18.72 | 1,161,377 | 18.72 |
| 2/03/2025 | 18.33 | 18.54 | 17.67 | 18.04 | 1,702,513 | 18.04 |
| 1/31/2025 | 19.26 | 19.43 | 18.85 | 18.99 | 2,473,841 | 18.99 |
| 1/30/2025 | 18.97 | 19.36 | 18.79 | 19.35 | 1,548,484 | 19.35 |
| 1/29/2025 | 18.73 | 19.06 | 18.56 | 18.95 | 1,458,458 | 18.95 |
| 1/28/2025 | 19.69 | 19.75 | 18.74 | 18.76 | 1,764,485 | 18.76 |
| 1/27/2025 | 19.71 | 19.71 | 18.78 | 19.10 | 1,739,170 | 19.10 |
| 1/24/2025 | 20.05 | 20.07 | 19.64 | 19.67 | 1,469,002 | 19.67 |
| 1/23/2025 | 19.70 | 20.03 | 19.56 | 19.99 | 1,218,000 | 19.99 |
| 1/22/2025 | 19.88 | 20.05 | 19.71 | 19.80 | 1,102,036 | 19.80 |
| 1/21/2025 | 19.64 | 20.12 | 19.50 | 19.91 | 2,115,956 | 19.91 |
| 1/17/2025 | 19.24 | 19.53 | 19.13 | 19.40 | 1,414,619 | 19.40 |
| 1/16/2025 | 18.76 | 19.19 | 18.60 | 19.09 | 892,893 | 19.09 |
| 1/15/2025 | 19.25 | 19.43 | 18.69 | 18.79 | 1,070,197 | 18.79 |
| 1/14/2025 | 18.54 | 18.73 | 18.32 | 18.63 | 1,491,429 | 18.63 |
| 1/13/2025 | 17.66 | 18.53 | 17.66 | 18.38 | 1,769,891 | 18.38 |
| 1/10/2025 | 17.50 | 17.90 | 17.39 | 17.64 | 2,132,698 | 17.64 |
| 1/08/2025 | 18.49 | 18.51 | 17.54 | 17.90 | 1,677,433 | 17.90 |
| 1/07/2025 | 17.44 | 18.91 | 17.35 | 18.76 | 3,290,122 | 18.76 |
| 1/06/2025 | 16.95 | 17.33 | 16.76 | 16.93 | 1,224,727 | 16.93 |
| 1/03/2025 | 16.71 | 16.81 | 16.34 | 16.69 | 1,513,016 | 16.69 |
| 1/02/2025 | 16.93 | 17.35 | 16.62 | 16.71 | 1,260,343 | 16.71 |
| 12/31/2024 | 16.82 | 0.00 | 16.90 | 16.90 | 0 | 16.90 |
| 12/30/2024 | 17.01 | 17.01 | 16.46 | 16.82 | 1,261,760 | 16.82 |
| 12/27/2024 | 17.31 | 17.66 | 16.99 | 17.01 | 1,348,825 | 17.01 |
| 12/26/2024 | 17.40 | 17.67 | 17.31 | 17.33 | 1,161,848 | 17.33 |
| 12/24/2024 | 17.54 | 17.68 | 17.29 | 17.54 | 661,936 | 17.54 |
| 12/23/2024 | 17.72 | 17.80 | 17.25 | 17.54 | 1,120,161 | 17.54 |
| 12/20/2024 | 17.29 | 17.96 | 17.23 | 17.72 | 4,025,792 | 17.72 |
| 12/19/2024 | 17.49 | 17.85 | 17.33 | 17.47 | 1,440,485 | 17.47 |
| 12/18/2024 | 18.29 | 18.59 | 17.29 | 17.36 | 1,961,972 | 17.36 |
| 12/17/2024 | 18.57 | 18.81 | 18.13 | 18.21 | 1,466,939 | 18.21 |
| 12/16/2024 | 18.93 | 19.31 | 18.63 | 18.76 | 1,806,884 | 18.76 |
| 12/13/2024 | 19.40 | 19.50 | 18.86 | 19.04 | 1,100,666 | 19.04 |
| 12/12/2024 | 19.40 | 19.54 | 18.62 | 19.40 | 3,852,342 | 19.40 |
| 12/11/2024 | 21.26 | 21.35 | 19.40 | 19.42 | 3,290,153 | 19.42 |
| 12/10/2024 | 22.24 | 22.24 | 20.95 | 21.17 | 2,353,166 | 21.17 |
| 12/09/2024 | 21.42 | 22.27 | 21.41 | 21.72 | 2,702,218 | 21.72 |
| 12/06/2024 | 21.36 | 21.56 | 20.76 | 21.00 | 1,208,958 | 21.00 |