If you invested $1000 in The Chemours Company (CC) 10 years ago, it would be worth $1,164.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $535.77, while $1000 invested 1 year ago would be worth $835.19. This corresponds to total returns of 16.41%, -46.42%, -16.48%, respectively, with annualized returns of 1.53%, -11.74%, -16.48%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 13.7 | 13.48 | 13.48 | 13.7 | 13.14 | 1.98M |
| September 30, 2026 | 14.03 | 13.57 | 13.57 | 14.04 | 13.56 | 2.4M |
| September 29, 2026 | 14.27 | 13.89 | 13.89 | 14.33 | 13.81 | 2.04M |
| September 28, 2026 | 14.38 | 14.13 | 14.13 | 14.49 | 14.1 | 1.24M |
| September 25, 2026 | 14.27 | 14.46 | 14.46 | 14.64 | 14.19 | 1.77M |
| September 24, 2026 | 14.66 | 14.19 | 14.19 | 14.68 | 13.98 | 2.24M |
| September 23, 2026 | 14.93 | 14.74 | 14.74 | 14.94 | 14.64 | 1.05M |
| September 22, 2026 | 14.63 | 14.98 | 14.98 | 15.1 | 14.57 | 1.82M |
| September 21, 2026 | 14.63 | 14.53 | 14.53 | 14.68 | 14.34 | 1.28M |
| September 18, 2026 | 14.42 | 14.34 | 14.34 | 14.42 | 14.15 | 2.78M |
| September 17, 2026 | 14.74 | 14.44 | 14.44 | 14.77 | 14.39 | 1.99M |
| September 16, 2026 | 14.86 | 14.42 | 14.42 | 14.91 | 14.11 | 2.14M |
| September 15, 2026 | 14.5 | 14.68 | 14.68 | 14.85 | 14.35 | 2.78M |
| September 11, 2026 | 15.22 | 15.03 | 15.03 | 15.28 | 14.98 | 1.18M |
| September 10, 2026 | 15.4 | 15.07 | 15.07 | 15.45 | 15.01 | 1.98M |
| September 09, 2026 | 15.6 | 15.04 | 15.04 | 15.62 | 15.03 | 1.74M |
| September 08, 2026 | 15.29 | 15.45 | 15.45 | 15.61 | 15.24 | 1.89M |
| September 04, 2026 | 15.26 | 15.3 | 15.3 | 15.61 | 15.16 | 1.19M |
| September 03, 2026 | 15.78 | 15.48 | 15.48 | 15.81 | 15.22 | 1.35M |
| September 02, 2026 | 15.25 | 15.68 | 15.68 | 15.96 | 15.17 | 1.86M |
| September 01, 2026 | 15.36 | 15.1 | 15.1 | 15.5 | 14.97 | 2.51M |
| August 31, 2026 | 15.79 | 15.56 | 15.56 | 15.93 | 15.35 | 1.99M |
| August 28, 2026 | 16.08 | 15.62 | 15.62 | 16.22 | 15.47 | 1.22M |
| August 27, 2026 | 15.78 | 15.88 | 15.88 | 15.94 | 15.56 | 1.25M |
| August 26, 2026 | 15.66 | 15.78 | 15.78 | 15.88 | 15.48 | 1.39M |
| August 25, 2026 | 15.64 | 15.77 | 15.77 | 15.87 | 15.17 | 1.68M |
| August 24, 2026 | 15.9 | 15.39 | 15.39 | 15.9 | 15.25 | 1.49M |
| 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 |