MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CC — The Chemours Company
NYSEThe Chemours Company
$13.71
+0.23(+1.71%)
- O
- 13.65
- H
- 13.84
- L
- 13.55
- V
- 2.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.71
Period Return+13.68%
Period High$28.67
Period Low$9.13
Avg Daily Volume3.18M
Total Trading Days365
CC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.65 | $13.84 | $13.55 | $13.71 | +$0.23 | +1.71% | 2,135,393 | $13.72 | $13.55 $13.84 |
| Oct 1, 2026 | $13.70 | $13.70 | $13.14 | $13.48 | $-0.09 | -0.66% | 1,984,939 | $13.44 | $13.14 $13.70 |
| Sep 30, 2026 | $14.03 | $14.04 | $13.56 | $13.57 | $-0.32 | -2.30% | 2,400,982 | $13.67 | $13.56 $14.04 |
| Sep 29, 2026 | $14.27 | $14.33 | $13.81 | $13.89 | $-0.24 | -1.70% | 2,035,983 | $13.96 | $13.81 $14.33 |
| Sep 28, 2026 | $14.38 | $14.49 | $14.10 | $14.13 | $-0.33 | -2.28% | 1,244,560 | $14.20 | $14.10 $14.49 |
| Sep 25, 2026 | $14.27 | $14.64 | $14.19 | $14.46 | +$0.27 | +1.90% | 1,767,439 | $14.44 | $14.19 $14.64 |
| Sep 24, 2026 | $14.66 | $14.68 | $13.98 | $14.19 | $-0.55 | -3.73% | 2,238,942 | $14.19 | $13.98 $14.68 |
| Sep 23, 2026 | $14.93 | $14.94 | $14.64 | $14.74 | $-0.24 | -1.60% | 1,053,943 | $14.75 | $14.64 $14.94 |
| Sep 22, 2026 | $14.63 | $15.10 | $14.57 | $14.98 | +$0.45 | +3.10% | 1,817,220 | $14.91 | $14.57 $15.10 |
| Sep 21, 2026 | $14.63 | $14.68 | $14.34 | $14.53 | +$0.19 | +1.32% | 1,279,293 | $14.54 | $14.34 $14.68 |
| Sep 18, 2026 | $14.42 | $14.42 | $14.15 | $14.34 | $-0.10 | -0.69% | 2,775,322 | $14.32 | $14.15 $14.42 |
| Sep 17, 2026 | $14.74 | $14.77 | $14.39 | $14.44 | +$0.02 | +0.14% | 1,989,178 | $14.49 | $14.39 $14.77 |
| Sep 16, 2026 | $14.86 | $14.91 | $14.11 | $14.42 | $-0.26 | -1.77% | 2,139,877 | $14.48 | $14.11 $14.91 |
| Sep 15, 2026 | $14.50 | $14.85 | $14.35 | $14.68 | +$0.10 | +0.69% | 2,784,395 | $14.68 | $14.35 $14.85 |
| Sep 14, 2026 | $14.75 | $14.90 | $14.53 | $14.58 | $-0.45 | -2.99% | 1,667,529 | $14.66 | $14.53 $14.90 |
| Sep 11, 2026 | $15.22 | $15.28 | $14.98 | $15.03 | $-0.04 | -0.27% | 1,180,984 | $15.08 | $14.98 $15.28 |
| Sep 10, 2026 | $15.40 | $15.45 | $15.01 | $15.07 | +$0.03 | +0.20% | 1,981,452 | $15.18 | $15.01 $15.45 |
| Sep 9, 2026 | $15.60 | $15.62 | $15.03 | $15.04 | $-0.41 | -2.65% | 1,743,349 | $15.11 | $15.03 $15.62 |
| Sep 8, 2026 | $15.29 | $15.61 | $15.24 | $15.45 | +$0.15 | +0.98% | 1,894,704 | $15.46 | $15.24 $15.61 |
| Sep 4, 2026 | $15.26 | $15.61 | $15.16 | $15.30 | $-0.18 | -1.16% | 1,191,683 | $15.33 | $15.16 $15.61 |
| Sep 3, 2026 | $15.78 | $15.81 | $15.22 | $15.48 | $-0.20 | -1.28% | 1,355,568 | $15.55 | $15.22 $15.81 |
| Sep 2, 2026 | $15.25 | $15.96 | $15.17 | $15.68 | +$0.58 | +3.84% | 1,856,312 | $15.75 | $15.17 $15.96 |
| Sep 1, 2026 | $15.36 | $15.50 | $14.97 | $15.10 | $-0.46 | -2.96% | 2,507,713 | $15.09 | $14.97 $15.50 |
| Aug 31, 2026 | $15.79 | $15.93 | $15.35 | $15.56 | $-0.06 | -0.38% | 1,987,761 | $15.53 | $15.35 $15.93 |
| Aug 28, 2026 | $16.08 | $16.22 | $15.47 | $15.62 | $-0.26 | -1.64% | 1,221,050 | $15.72 | $15.47 $16.22 |
| Aug 27, 2026 | $15.78 | $15.94 | $15.56 | $15.88 | +$0.10 | +0.63% | 1,251,992 | $15.80 | $15.56 $15.94 |
| Aug 26, 2026 | $15.66 | $15.88 | $15.48 | $15.78 | +$0.01 | +0.06% | 1,388,222 | $15.73 | $15.48 $15.88 |
| Aug 25, 2026 | $15.64 | $15.87 | $15.17 | $15.77 | +$0.38 | +2.47% | 1,679,401 | $15.73 | $15.17 $15.87 |
| Aug 24, 2026 | $15.90 | $15.90 | $15.25 | $15.39 | $-0.58 | -3.63% | 1,489,847 | $15.41 | $15.25 $15.90 |
| Aug 21, 2026 | $15.81 | $16.19 | $15.77 | $15.97 | +$0.28 | +1.78% | 1,185,794 | $15.98 | $15.77 $16.19 |