Chemours Company (The) Common Stock (CC)

19.04Last Price

-0.32 (-1.63%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	21.29	21.35	20.41	21.10	1,861,377	21.10
12/04/2024	21.67	21.68	21.05	21.28	1,004,938	21.28
12/03/2024	21.74	21.94	21.33	21.63	1,203,835	21.63
12/02/2024	21.68	21.76	21.12	21.65	1,536,465	21.65
11/29/2024	21.92	22.15	21.63	21.74	708,418	21.74
11/27/2024	22.00	22.38	21.39	21.82	1,168,423	21.82
11/26/2024	21.69	21.93	21.31	21.92	1,614,581	21.92
11/25/2024	21.81	22.11	21.72	21.94	1,518,219	21.94
11/22/2024	20.94	21.61	20.94	21.53	1,708,958	21.53
11/21/2024	19.37	20.99	19.30	20.80	2,740,062	20.80
11/20/2024	18.86	19.35	18.70	19.25	1,440,330	19.25
11/19/2024	18.75	19.13	18.57	18.85	1,037,494	18.85
11/18/2024	19.02	19.16	18.79	19.05	1,441,779	19.05
11/15/2024	19.13	19.38	18.77	18.89	1,889,033	18.89
11/14/2024	19.22	19.43	18.82	19.32	1,288,569	19.32
11/13/2024	19.30	19.59	19.11	19.16	1,083,912	19.16
11/12/2024	19.50	19.73	19.04	19.30	1,102,003	19.30
11/11/2024	19.89	19.99	19.62	19.81	1,117,676	19.81
11/08/2024	20.25	20.25	19.49	19.79	1,641,509	19.79
11/07/2024	20.88	20.92	20.31	20.45	1,584,611	20.45
11/06/2024	20.58	20.92	20.11	20.72	3,020,281	20.72
11/05/2024	20.14	20.45	19.70	19.88	2,168,322	19.88
11/04/2024	20.39	21.25	19.90	20.58	5,526,468	20.58
11/01/2024	18.22	18.30	17.64	17.82	1,621,588	17.82
10/31/2024	18.24	18.29	17.88	18.16	2,440,049	18.16