MetaCap

Chemours Stock Price History

NYSE: CCIndustrialsMajor ChemicalsUSD

13.61-0.22 (-1.59%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CC price history at a glance

The price history for Chemours (CC) on this page begins on June 15, 2015, when the stock closed at $20.85; it most recently closed at $13.61 on October 5, 2026. The highest price in this record is $58.08, reached on October 23, 2017; the latest close is 76.6% below that peak. Across the 10 complete calendar years in the table, CC finished higher in 5 and lower in 5. Its best year was 2016 (+312.1%) and its worst was 2024 (-47.1%).

Over roughly 11 years the share price changed -34.7%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, CC has lost 0.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$58.08
Date of high
Oct 23, 2017
Low since 2015
$3.06
Date of low
Jan 25, 2016
52-week high
$28.67
52-week low
$10.44
IPO year
2015
Last close
$13.61

CC returns

1 week

-0.73%

1 month

-9.51%

3 months

-23.58%

6 months

-40.07%

Year to date

+15.44%

1 year

-0.95%

3 years

-46.12%

5 years

-55.23%

CC price return, excluding dividends.

CC annual returns

Calendar-year price returns
YearYear-end closeReturn
202613.61+11.10%
202512.25-26.60%
202416.69-47.08%
202331.54+3.00%
202230.62-8.76%
202133.56+35.38%
202024.79+46.69%
201916.90-45.61%
201831.07-37.93%
201750.06+126.62%
201622.09+312.13%
2015*5.36-74.29%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

CC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
13.8613.9213.5913.61-1.59%
13.8814.1513.7213.83-1.07%
13.9714.1013.6313.98-0.71%
13.9414.2113.9214.08+1.37%
13.6713.9813.3313.89+1.31%
13.6513.8413.5513.71+1.71%
13.7013.7013.1413.48-0.66%
14.0314.0413.5613.57-2.30%
14.2714.3313.8113.89-1.70%
14.3814.4914.1014.13-2.28%
14.2714.6414.1914.46+1.90%
14.6614.6813.9814.19-3.73%
14.9314.9414.6414.74-1.60%
14.6315.1014.5714.98+3.10%
14.6314.6814.3414.53+1.32%
14.4214.4214.1514.34-0.69%
14.7414.7714.3914.44+0.14%
14.8614.9114.1114.42-1.77%
14.5014.8514.3514.68+0.69%
14.7514.9014.5314.58-2.99%
15.2215.2814.9815.03-0.27%
15.4015.4515.0115.07+0.20%
15.6015.6215.0315.04-2.65%
15.2915.6115.2415.45+0.98%
15.2615.6115.1615.30-1.16%
15.7815.8115.2215.48-1.28%
15.2515.9615.1715.68+3.84%
15.3615.5014.9715.10-2.96%
15.7915.9315.3515.56-0.38%
16.0816.2215.4715.62-1.64%
15.7815.9415.5615.88+0.63%
15.6615.8815.4815.78+0.06%
15.6415.8715.1715.77+2.47%
15.9015.9015.2515.39-3.63%
15.8116.1915.7715.97+1.78%
15.7216.0615.5915.69-1.38%
15.6216.3115.6215.91+3.18%
15.4815.5515.0415.42-1.91%
15.8715.9915.3815.72-0.82%
15.5116.0315.4415.85+3.87%
14.9615.3614.4615.26+0.13%
15.2315.6414.9515.24+2.97%
14.9515.2814.6414.80+1.44%
15.1715.5514.4714.59-7.37%
15.4116.2315.3415.75+4.24%
14.6215.5414.6215.11+3.56%
16.0116.0514.5814.59-18.63%
17.4017.9717.0817.93+4.79%
16.7817.2016.6217.11+3.01%
17.1717.1716.1816.61-2.92%
16.9617.1516.7517.11+3.76%
17.0917.1816.2816.49-3.40%
16.9917.3216.8117.07+0.53%
17.3917.3916.7416.98-1.39%
17.7117.7117.1117.22-1.43%
18.3718.7317.3317.47-4.22%
17.9418.6317.6118.24+1.79%
17.4818.1217.2217.92+4.31%
17.4517.5117.0617.18-1.94%
17.0717.8717.0117.52+1.10%
18.1718.6317.0817.33-6.37%
18.9119.2218.0918.51-0.64%
18.5418.8418.3218.63+2.81%
17.8218.4517.5518.12+1.74%
17.6418.0417.3317.81+2.42%
18.1918.7217.2617.39-5.39%
18.8319.2218.1618.38-2.49%
18.0218.9217.9718.85+3.63%
18.9519.0417.8718.19-4.31%
19.9020.5818.8019.01-5.61%
20.0720.9119.7820.14-1.85%
20.3420.7119.8320.52+1.28%
20.5120.7019.4420.26-2.31%
20.7020.8619.9320.74-2.90%
21.1421.8420.0221.36+0.90%
19.7021.3719.1221.17+6.06%
20.5921.1819.9419.96-6.99%
21.6021.7620.9521.46-1.42%
22.2722.3321.6221.77-1.14%
21.9323.1321.6822.02+1.62%
22.5123.3321.3321.67-3.39%
22.2822.6922.0022.43+1.95%
21.6822.3521.5522.00+2.23%
20.7821.7320.7721.52+5.96%
20.0620.7020.0220.31+0.45%
21.0721.2619.7320.22-3.07%
21.0521.0520.3520.86+1.76%
21.3721.5020.3520.50-5.40%
22.1022.2621.3421.67-4.16%
23.1923.3722.6022.61-2.75%
22.6123.9322.5823.25+4.17%
22.2022.4821.2322.32+0.72%
22.5622.9021.8822.16-2.46%
22.2423.0922.1522.72+0.98%
22.0222.5321.8422.50+1.81%
21.5422.1321.3722.10+3.42%
21.7121.9321.1721.37-0.33%
22.1322.3120.4221.44-3.73%
21.9022.6421.9022.27+2.39%
22.7422.7421.6121.75-5.19%
23.3324.0522.8422.94-0.82%
24.1124.2923.1123.13-6.96%
25.0525.6924.6224.86-1.27%
24.8025.6224.2825.18+2.07%
24.9725.4124.1824.67-2.34%
23.4825.3823.4825.26+9.64%
22.7323.3322.2023.04+2.81%
23.3124.1122.1722.41-5.32%
25.1925.2023.0523.67-15.28%
27.6328.6727.2427.94+2.65%
27.9428.0126.4027.22-1.84%
27.0027.7626.8827.73+2.89%
26.3627.5226.3126.95+2.32%
25.9826.8225.6126.34+2.49%
26.5826.5925.4925.70-2.95%
26.6326.9825.9626.48-0.49%
24.4126.6524.1026.61+10.00%
24.1224.2823.5124.19+0.62%
24.0024.4023.6424.04+1.35%
23.4923.9123.0123.72+1.72%
23.1923.5422.9623.32+0.60%
23.2723.5722.7023.18-2.89%
23.0924.1322.9523.87+3.65%
22.8423.0622.2723.03+0.61%
22.9023.1622.3722.89-0.69%
22.9023.2022.4523.05+1.50%
22.1122.9922.0622.71+3.98%
21.3422.3621.1821.84+1.91%
22.4922.5620.5121.43-4.07%
21.5822.4221.3522.34+2.95%
21.7722.2521.2921.70+0.70%
21.2921.8821.1921.55+0.14%
22.2522.3620.7621.52-2.32%
21.4522.4321.4022.03+3.92%
22.0022.3321.0421.20-1.85%
21.4521.8921.1621.60+0.09%
20.3921.6920.2621.58+3.90%
20.5720.9620.3220.77+1.96%
18.3220.4818.3220.37+10.11%
17.9219.0617.9218.50+4.52%
18.8219.0217.5917.70-6.55%
18.4119.5417.9918.94-0.42%
19.0319.5819.0019.02+0.16%
17.8820.0817.8018.99+7.65%
17.7218.0817.3717.64+0.40%
17.6918.3117.0417.57-0.73%
17.6818.1317.2117.70-1.06%
17.8418.1717.4817.89+0.51%
17.3318.3817.0817.80+2.18%
16.1017.4515.4817.42+6.15%
16.4316.7716.1216.41-2.03%
17.7117.8216.3016.75-4.45%
17.0117.7716.7617.53+4.53%
17.0117.0616.2716.77-6.78%
17.7818.3417.1717.99-1.37%
16.8818.3016.7518.24+5.31%
17.8217.9016.9517.32-3.88%
18.5918.6317.8318.02-2.12%
18.0418.7917.4218.41+2.11%
16.8118.3516.6718.03+5.81%
18.6420.2216.1517.04-16.51%
21.0421.3320.3720.41-3.50%
20.7621.4320.4421.15+2.27%
20.1620.8619.6520.68+0.78%
20.2221.1219.9820.52+0.49%
21.1921.8519.9520.42-2.85%
19.4421.0919.4421.02+9.19%
18.9919.9918.8419.25+1.69%
18.2619.0417.9118.93+3.33%
17.1718.4717.1018.32+8.47%
17.5818.0716.5216.89-5.85%
16.7018.1016.7017.94+8.60%
15.9316.7415.6016.52+6.03%
14.7515.7514.7515.58+3.94%
14.9615.2614.4314.99-1.64%
15.2415.4314.6415.24+0.86%
15.7915.9014.9615.11-3.33%
15.9916.0015.4115.63-1.08%
15.7316.2415.5515.80+0.32%
16.0516.1315.7315.75-1.81%
16.3516.5315.8616.04-0.93%
15.8416.3915.1916.19+6.09%
15.0015.3514.7615.26-2.24%
16.1016.5815.5515.61+0.32%
15.1215.8714.7715.56+4.01%
14.7215.1714.3514.96+1.84%
14.9114.9414.3114.69-0.20%
14.1914.8614.1514.72+2.94%
13.9414.3813.4914.30+3.25%
12.8613.9412.8013.85+5.97%
13.2013.3012.7413.07-1.58%
12.7313.3112.6913.28+4.24%
12.3112.8812.2712.74+4.00%
11.9512.3911.8312.25+3.90%
11.8211.9811.6811.79-0.25%
11.9412.0611.8111.82-1.17%
11.9012.0011.7311.96-1.08%
11.9912.1111.8312.09+0.75%
11.7212.0211.6912.00+2.21%
11.9611.9711.6811.74-2.17%
11.8912.4011.8512.00+1.52%
11.8112.1311.7711.82-0.42%
11.6812.0511.6511.87+2.24%
11.7212.0511.5611.61-0.68%
11.7911.9511.5511.69-0.76%
13.0813.0811.7711.78-9.03%
13.2013.4012.8812.95-1.52%
13.0313.4213.0213.15+0.69%
12.4413.2412.3013.06+5.32%
12.2813.1312.2512.40+1.64%
12.7212.8912.0912.20-3.94%
12.5413.3812.5012.70+1.28%
12.9513.0612.4612.54-3.24%
12.7112.9912.6212.96+1.49%
12.9312.9612.4812.77-0.55%
12.6113.1112.5112.84+0.39%
12.5412.7912.4512.79+2.57%
12.3312.6312.1912.47+1.22%
11.6912.4611.5612.32+7.13%
11.1511.6711.0011.50+4.07%
10.5111.3810.5111.05+5.44%
10.8911.1710.4410.48-2.06%
10.9811.1510.7010.70-2.10%
11.1111.2910.9210.93-2.84%
11.8111.8611.1811.25-5.38%
11.9212.0111.6611.89-3.10%
12.6312.7312.2612.27-2.70%
12.7513.0412.3712.61-0.32%
12.7512.8712.3812.65-0.78%
12.6213.1512.1912.75+1.92%
11.3812.6010.5712.51+6.56%
12.1012.4011.7311.74-2.57%
12.3112.4412.0412.05-1.31%
12.2912.5112.0912.21-3.71%
13.2013.3412.5412.68-5.30%
13.0613.4912.9613.39+2.06%
13.4513.5812.9713.12-4.65%
13.7914.2813.5813.76-0.65%
13.8714.1113.5913.85-1.07%
14.2714.2713.6414.00-0.36%
14.1214.2313.9314.05+1.22%
13.9114.3113.7013.88+2.66%
13.2913.6113.2913.52+1.20%
13.2513.8213.2513.36+0.38%
13.1013.4012.9513.31+3.18%
13.6113.7512.6912.90-6.25%
14.2914.5613.5613.76-4.58%
14.2014.7414.0714.42+4.80%
13.2113.9212.9513.76+2.38%
13.0213.6312.9213.44+7.09%
13.5513.8412.5212.55-8.66%
15.0415.0413.7313.74—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CC chart for longer ranges.