If you invested $1000 in The Chemours Company (CC) 10 years ago, it would be worth $2,591.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $584.86, while $1000 invested 1 year ago would be worth $1,385.32. This corresponds to total returns of 159.13%, -41.51%, 38.53%, respectively, with annualized returns of 9.98%, -10.17%, 38.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 21.54 | 22.1 | 22.1 | 22.13 | 21.37 | 2.17M |
| May 22, 2026 | 21.71 | 21.37 | 21.37 | 21.93 | 21.17 | 2.04M |
| May 21, 2026 | 22.13 | 21.44 | 21.44 | 22.31 | 20.42 | 3.32M |
| May 20, 2026 | 21.9 | 22.27 | 22.27 | 22.64 | 21.9 | 1.7M |
| May 19, 2026 | 22.74 | 21.75 | 21.75 | 22.74 | 21.61 | 4.17M |
| May 18, 2026 | 23.37 | 22.94 | 22.94 | 24.05 | 22.84 | 3.32M |
| May 15, 2026 | 24.11 | 23.13 | 23.13 | 24.29 | 23.11 | 2.38M |
| May 14, 2026 | 25.05 | 24.86 | 24.86 | 25.69 | 24.62 | 2.16M |
| May 13, 2026 | 24.8 | 25.18 | 25.18 | 25.62 | 24.28 | 3.91M |
| May 12, 2026 | 24.97 | 24.67 | 24.67 | 25.41 | 24.18 | 3.25M |
| May 11, 2026 | 23.48 | 25.26 | 25.26 | 25.38 | 23.48 | 3.47M |
| May 08, 2026 | 22.73 | 23.04 | 23.04 | 23.33 | 22.2 | 2.88M |
| May 07, 2026 | 23.31 | 22.41 | 22.41 | 24.11 | 22.17 | 4.77M |
| May 06, 2026 | 25.19 | 23.67 | 23.67 | 25.2 | 23.05 | 7.06M |
| May 05, 2026 | 27.63 | 27.94 | 27.94 | 28.67 | 27.24 | 6.02M |