Stockscreener 앱 받기
27.94
2.65%
0.72
시장 영업 전:
22.95
-4.99
-17.86%
Chemours Company 주식 (CC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $28.67 | $27.24 | $1.43 | 6,026,010.0 | +2.65% |
| 2026-05-04 | $28.01 | $26.40 | $1.61 | 3,604,505.0 | -1.84% |
| 2026-05-01 | $27.76 | $26.88 | $0.88 | 2,464,138.0 | +2.89% |
| 2026-04-30 | $27.52 | $26.31 | $1.21 | 2,182,004.0 | +2.32% |
| 2026-04-29 | $26.82 | $25.61 | $1.21 | 2,009,927.0 | +2.49% |
| 2026-04-28 | $26.59 | $25.49 | $1.10 | 2,011,967.0 | -2.95% |
| 2026-04-27 | $26.98 | $25.96 | $1.02 | 2,215,616.0 | -0.49% |
| 2026-04-24 | $26.65 | $24.10 | $2.55 | 4,351,510.0 | +10.00% |
| 2026-04-23 | $24.28 | $23.51 | $0.77 | 2,380,570.0 | +0.62% |
| 2026-04-22 | $24.40 | $23.64 | $0.76 | 1,612,749.0 | +1.35% |
| 2026-04-21 | $23.91 | $23.01 | $0.90 | 1,924,472.0 | +1.72% |
| 2026-04-20 | $23.54 | $22.96 | $0.58 | 2,256,876.0 | +0.60% |
| 2026-04-17 | $23.57 | $22.70 | $0.865 | 1,962,958.0 | -2.89% |
| 2026-04-16 | $24.13 | $22.95 | $1.18 | 2,170,657.0 | +3.65% |
| 2026-04-15 | $23.06 | $22.27 | $0.79 | 1,697,591.0 | +0.61% |
| 2026-04-14 | $23.16 | $22.37 | $0.79 | 1,502,768.0 | -0.69% |
| 2026-04-13 | $23.20 | $22.45 | $0.75 | 1,900,250.0 | +1.50% |
| 2026-04-10 | $22.99 | $22.06 | $0.93 | 2,674,049.0 | +3.98% |
| 2026-04-09 | $22.36 | $21.18 | $1.18 | 3,112,647.0 | +1.91% |
| 2026-04-08 | $22.56 | $20.51 | $2.05 | 4,090,774.0 | -4.07% |
| 2026-04-07 | $22.42 | $21.35 | $1.07 | 2,270,693.0 | +2.95% |
Chemours Company 주식 (CC) 연도별 가격 이력
이 심층 분석에서는 Chemours Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemours Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chemours Company 주식 (CC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.67 | $26.40 | $2.27 | 18,120,663.0 | +3.67% |
| 2026-04 | $27.52 | $20.51 | $7.01 | 49,765,388.0 | +22.33% |
| 2026-03 | $22.43 | $15.48 | $6.95 | 79,549,675.0 | +20.78% |
| 2026-02 | $21.85 | $14.75 | $7.10 | 79,997,835.0 | +21.68% |
| 2026-01 | $16.58 | $11.83 | $4.75 | 59,909,235.0 | +27.14% |
Chemours Company 주식 (CC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.42 | $11.55 | $1.87 | 44,673,107.0 | -7.58% |
| 2025-11 | $13.34 | $10.44 | $2.90 | 62,647,737.0 | -4.48% |
| 2025-10 | $16.82 | $12.52 | $4.30 | 63,483,919.0 | -15.47% |
| 2025-09 | $18.09 | $14.62 | $3.47 | 65,671,232.0 | +2.86% |
| 2025-08 | $15.54 | $11.24 | $4.30 | 84,983,302.0 | +28.55% |
| 2025-07 | $14.79 | $11.40 | $3.39 | 86,141,354.0 | +4.63% |
| 2025-06 | $12.04 | $9.13 | $2.91 | 99,648,933.0 | +13.03% |
| 2025-05 | $12.71 | $9.92 | $2.79 | 89,436,217.0 | -18.17% |
| 2025-04 | $13.38 | $9.33 | $4.05 | 63,299,072.0 | -8.50% |
| 2025-03 | $15.11 | $13.09 | $2.02 | 75,236,486.0 | -9.50% |
| 2025-02 | $19.06 | $14.65 | $4.41 | 38,884,108.0 | -21.27% |
| 2025-01 | $20.12 | $16.34 | $3.79 | 31,369,355.0 | +12.37% |
Chemours Company 주식 (CC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.27 | $16.46 | $5.80 | 34,516,299.0 | -22.63% |
| 2024-11 | $22.38 | $17.64 | $4.74 | 34,653,879.0 | +19.71% |
| 2024-10 | $20.48 | $17.88 | $2.61 | 32,247,242.0 | -10.63% |
| 2024-09 | $21.27 | $16.18 | $5.09 | 29,572,482.0 | +4.53% |
| 2024-08 | $24.46 | $17.67 | $6.79 | 33,703,850.0 | -19.57% |
| 2024-07 | $25.54 | $21.94 | $3.60 | 21,550,833.0 | +7.09% |
| 2024-06 | $25.80 | $22.37 | $3.43 | 30,201,709.0 | -9.07% |
| 2024-05 | $29.21 | $24.51 | $4.70 | 25,186,233.0 | -7.21% |
| 2024-04 | $29.07 | $25.64 | $3.43 | 27,256,593.0 | +1.87% |
| 2024-03 | $28.90 | $19.68 | $9.22 | 49,842,697.0 | +33.50% |
| 2024-02 | $31.76 | $15.10 | $16.66 | 50,659,399.0 | -34.80% |
| 2024-01 | $32.70 | $28.52 | $4.18 | 23,168,709.0 | -4.34% |
0.97%
자본화:
|
볼륨(24시간):