The Chemours Company
CCNYSEBasic Materials● Active
$20.50
$-1.17(-5.40%)
Market Cap$3.1B
P/E Ratio—
52W High$28.67
52W Low$10.14
The Chemours Company（CC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.95
Jun 6, 2022
-54.4% from here
5-Year Low5Y
$9.13
Jun 2, 2025
+124.5% from low
IPO Priceadj.
$20.85
Jun 19, 2015
-1.7% since IPO
1 Year Ago
$11.28
Jun 9, 2025
+81.7% in 1Y
5 Years Ago
$36.82
Jun 8, 2021
-44.3% in 5Y
10 Years Ago
$8.35
Jun 8, 2016
+145.5% in 10Y
Historical Price Data · CC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.37 | $21.50 | $20.35 | $20.50 | $20.50 | 2.2M | -4.07% |
| Jun 4, 2026 | $22.10 | $22.26 | $21.34 | $21.67 | $21.67 | 2.4M | -1.95% |
| Jun 3, 2026 | $23.19 | $23.37 | $22.60 | $22.61 | $22.61 | 1.5M | -2.50% |
| Jun 2, 2026 | $22.61 | $23.93 | $22.58 | $23.25 | $23.25 | 1.9M | +2.83% |
| Jun 1, 2026 | $22.20 | $22.48 | $21.23 | $22.32 | $22.32 | 2.4M | +0.54% |
| May 29, 2026 | $22.56 | $22.90 | $21.88 | $22.16 | $22.16 | 1.9M | -1.77% |
| May 28, 2026 | $22.24 | $23.09 | $22.15 | $22.72 | $22.72 | 2.0M | +2.16% |
| May 27, 2026 | $22.02 | $22.53 | $21.84 | $22.50 | $22.50 | 2.3M | +2.18% |
| May 26, 2026 | $21.54 | $22.13 | $21.37 | $22.10 | $22.10 | 2.2M | +2.60% |
| May 22, 2026 | $21.71 | $21.93 | $21.17 | $21.37 | $21.37 | 2.0M | -1.57% |
| May 21, 2026 | $22.13 | $22.31 | $20.42 | $21.44 | $21.44 | 3.3M | -3.12% |
| May 20, 2026 | $21.90 | $22.64 | $21.90 | $22.27 | $22.27 | 1.7M | +1.69% |
| May 19, 2026 | $22.74 | $22.74 | $21.61 | $21.75 | $21.75 | 4.2M | -4.35% |
| May 18, 2026 | $23.33 | $24.05 | $22.84 | $22.94 | $22.94 | 3.3M | -1.67% |
| May 15, 2026 | $24.11 | $24.29 | $23.11 | $23.13 | $23.13 | 2.4M | -4.06% |
| May 14, 2026 | $25.05 | $25.69 | $24.62 | $24.86 | $24.86 | 2.2M | -0.76% |
| May 13, 2026 | $24.80 | $25.62 | $24.28 | $25.18 | $25.18 | 3.9M | +1.53% |
| May 12, 2026 | $24.97 | $25.41 | $24.18 | $24.67 | $24.67 | 3.3M | -1.20% |
| May 11, 2026 | $23.48 | $25.38 | $23.48 | $25.26 | $25.26 | 3.5M | +7.58% |
| May 8, 2026 | $22.73 | $23.33 | $22.20 | $23.04 | $23.04 | 2.9M | +1.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CC
Jan 1 → Dec 31 · 6 years2026+71.5%$11.95 → $20.50
+71.5%
2025-30.4%$16.93 → $11.79
-30.4%
2024-45.8%$31.20 → $16.90
-45.8%
2023+2.9%$30.64 → $31.54
+2.9%
2022-9.7%$33.90 → $30.62
-9.7%
2021-12.8%$38.48 → $33.56
-12.8%
Best Year2026 · +71.5%
Worst Year2024 · -45.8%
Positive Years2 / 6
Avg Annual Return-4.0%
6Y Total Return-46.7%
6Y CAGR~-10.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in CC?
If you invested $1,000 in CC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,455
Total Return+145.5%
CAGR~+9.4% / yr
Profit+$1,455
Based on Jun 8, 2016 · $8.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Chemours Company（CC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CC 历史股价FMP 日线复权 OHLCV