The Chemours Company (CC) NYSE

Currency In USD

CC Historical Return

If you invested $1000 in The Chemours Company (CC) 10 years ago, it would be worth $1,764.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $574.67, while $1000 invested 1 year ago would be worth $1,052.04. This corresponds to total returns of 76.46%, -42.53%, 5.2%, respectively, with annualized returns of 5.84%, -10.49%, 5.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.81	15.97	15.97	16.19	15.77	1.18M
August 20, 2026	15.72	15.69	15.69	16.06	15.59	1.78M
August 19, 2026	15.62	15.91	15.91	16.31	15.62	1.8M
August 18, 2026	15.48	15.42	15.42	15.55	15.04	1.91M
August 17, 2026	15.87	15.72	15.72	15.99	15.38	1.93M
August 14, 2026	15.51	15.85	15.85	16.03	15.44	2.17M
August 13, 2026	14.96	15.26	15.26	15.36	14.46	3.64M
August 12, 2026	15.23	15.24	15.24	15.64	14.95	3.91M
August 11, 2026	14.95	14.8	14.8	15.28	14.64	3.35M
August 10, 2026	15.17	14.59	14.59	15.55	14.47	4.74M
August 07, 2026	15.41	15.75	15.75	16.23	15.34	2.87M
August 06, 2026	14.62	15.11	15.11	15.54	14.62	5.39M
August 05, 2026	16.01	14.59	14.59	16.05	14.58	10.39M
August 04, 2026	17.4	17.93	17.93	17.97	17.08	2.83M
August 03, 2026	16.78	17.11	17.11	17.2	16.62	2.57M
July 31, 2026	17.17	16.61	16.61	17.17	16.18	1.94M
July 30, 2026	16.96	17.11	17.11	17.15	16.75	1.34M
July 29, 2026	17.09	16.49	16.49	17.18	16.28	1.98M
July 28, 2026	16.99	17.07	17.07	17.32	16.81	1.78M
July 27, 2026	17.39	16.98	16.98	17.39	16.74	2.75M
July 23, 2026	18.37	17.47	17.47	18.73	17.33	1.83M
July 22, 2026	17.94	18.24	18.24	18.63	17.61	1.94M
July 21, 2026	17.48	17.92	17.92	18.12	17.22	2.43M
July 20, 2026	17.45	17.18	17.18	17.51	17.06	1.67M
July 17, 2026	17.07	17.52	17.52	17.86	17.01	1.52M
July 16, 2026	18.17	17.33	17.33	18.63	17.08	2.89M
July 15, 2026	18.91	18.51	18.51	19.22	18.09	2.06M
July 14, 2026	18.54	18.63	18.63	18.84	18.32	3.37M
July 13, 2026	17.82	18.12	18.12	18.45	17.55	2.24M
July 10, 2026	17.64	17.81	17.81	18.04	17.33	1.95M
July 09, 2026	18.19	17.39	17.39	18.72	17.26	3.5M
July 08, 2026	18.83	18.38	18.38	19.22	18.16	1.84M
July 07, 2026	18.02	18.85	18.85	18.92	17.97	2.64M
July 06, 2026	18.95	18.19	18.19	19.04	17.87	2.98M
July 02, 2026	19.9	19.01	19.01	20.58	18.8	2.82M
July 01, 2026	20.07	20.14	20.14	20.91	19.78	1.88M
June 30, 2026	20.34	20.52	20.52	20.71	19.83	3.09M
June 29, 2026	20.51	20.26	20.26	20.7	19.43	3.73M
June 26, 2026	20.7	20.74	20.74	20.86	19.93	6.77M
June 25, 2026	21.14	21.36	21.36	21.84	20.02	2.18M
June 24, 2026	19.7	21.17	21.17	21.37	19.12	6.21M
June 23, 2026	20.59	19.96	19.96	21.18	19.93	2.18M
June 22, 2026	21.6	21.46	21.46	21.76	20.95	1.84M
June 18, 2026	22.27	21.77	21.77	22.33	21.62	2.48M
June 17, 2026	21.93	22.02	22.02	23.13	21.68	1.96M
June 16, 2026	22.51	21.67	21.67	23.33	21.33	2.39M
June 15, 2026	22.28	22.43	22.43	22.69	22	2.23M
June 12, 2026	21.68	22	22	22.35	21.55	1.22M
June 11, 2026	20.78	21.52	21.52	21.73	20.77	1.56M
June 10, 2026	20.06	20.31	20.31	20.7	20.02	1.88M
June 09, 2026	21.07	20.22	20.22	21.26	19.73	3.85M
June 08, 2026	21.05	20.86	20.86	21.05	20.35	1.18M
June 05, 2026	21.37	20.5	20.5	21.5	20.35	2.19M
June 04, 2026	22.1	21.67	21.67	22.26	21.34	2.41M
June 03, 2026	23.19	22.61	22.61	23.36	22.59	1.48M
June 02, 2026	22.61	23.25	23.25	23.93	22.58	1.85M
June 01, 2026	22.2	22.32	22.32	22.48	21.23	2.36M
May 29, 2026	22.56	22.16	22.16	22.9	21.88	1.92M
May 28, 2026	22.24	22.72	22.72	23.09	22.15	1.96M
May 27, 2026	22.02	22.5	22.5	22.53	21.84	2.3M