Chemours Co (CC) stock
CCNYSEChemicals & Allied ProductsFiscal year ends December 31
$13.29−0.06 (-0.45%)
Close on Nov 13, 2026Market cap $2.00BP/E –Yield 3.86%
Price history
Chemours share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$13.29
-0.45% on the day
52-week range
$10.44 – $28.67
-53.6% from the high
Change over 52 weeks
+8.3%
From $12.27 on Nov 13, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $13.37 | $13.48 | $12.96 | $13.29 | -0.45% | 1,404,377 |
| Nov 12, 2026 | $13.56 | $13.68 | $13.29 | $13.35 | -2.70% | 960,305 |
| Nov 11, 2026 | $13.74 | $13.98 | $13.58 | $13.72 | +1.78% | 1,499,892 |
| Nov 10, 2026 | $13.08 | $13.58 | $12.79 | $13.48 | +1.51% | 1,841,510 |
| Nov 9, 2026 | $12.94 | $13.47 | $12.79 | $13.28 | +4.16% | 3,438,879 |
| Nov 6, 2026 | $12.64 | $12.88 | $12.40 | $12.75 | 0.00% | 3,698,196 |
| Nov 5, 2026 | $13.70 | $13.94 | $12.57 | $12.75 | -7.54% | 3,586,199 |
| Nov 4, 2026 | $13.32 | $14.11 | $13.29 | $13.79 | +5.35% | 4,007,062 |
| Nov 3, 2026 | $14.48 | $14.48 | $13.04 | $13.09 | -0.53% | 2,982,318 |
| Nov 2, 2026 | $13.66 | $13.81 | $13.15 | $13.16 | -2.73% | 4,479,166 |
| Oct 30, 2026 | $12.96 | $13.58 | $12.95 | $13.53 | +2.58% | 2,159,805 |
| Oct 29, 2026 | $13.35 | $13.47 | $13.04 | $13.19 | -1.27% | 1,465,316 |
| Oct 28, 2026 | $13.22 | $13.48 | $13.10 | $13.36 | +0.15% | 1,333,202 |
| Oct 27, 2026 | $13.00 | $13.37 | $12.95 | $13.34 | +3.65% | 2,638,233 |
| Oct 26, 2026 | $12.80 | $13.37 | $12.71 | $12.87 | +0.47% | 1,904,955 |
| Oct 23, 2026 | $12.99 | $13.08 | $12.58 | $12.81 | -1.69% | 1,696,689 |
| Oct 22, 2026 | $12.76 | $13.08 | $12.66 | $13.03 | +0.70% | 2,424,016 |
| Oct 21, 2026 | $13.07 | $13.07 | $12.80 | $12.94 | -0.23% | 2,396,316 |
| Oct 20, 2026 | $12.56 | $13.06 | $12.52 | $12.97 | +2.77% | 2,984,079 |
| Oct 19, 2026 | $12.80 | $12.89 | $12.55 | $12.62 | -0.94% | 2,144,484 |
| Oct 16, 2026 | $12.97 | $13.17 | $12.57 | $12.74 | -1.32% | 2,198,791 |
| Oct 15, 2026 | $12.75 | $13.09 | $12.49 | $12.91 | +0.47% | 3,228,431 |
| Oct 14, 2026 | $12.77 | $13.11 | $12.72 | $12.85 | -2.65% | 2,179,527 |
| Oct 13, 2026 | $13.01 | $13.39 | $12.75 | $13.20 | -1.42% | 2,750,383 |
| Oct 12, 2026 | $13.48 | $13.65 | $13.33 | $13.39 | -1.62% | 1,629,628 |
| Oct 9, 2026 | $13.86 | $13.92 | $13.59 | $13.61 | -1.59% | 2,075,753 |
| Oct 8, 2026 | $13.88 | $14.15 | $13.72 | $13.83 | -1.07% | 2,722,880 |
| Oct 7, 2026 | $13.97 | $14.10 | $13.63 | $13.98 | -0.71% | 1,818,194 |
| Oct 6, 2026 | $13.94 | $14.21 | $13.92 | $14.08 | +1.37% | 1,970,780 |
| Oct 5, 2026 | $13.67 | $13.98 | $13.33 | $13.89 | +1.31% | 2,242,370 |
| Oct 2, 2026 | $13.65 | $13.84 | $13.55 | $13.71 | +1.71% | 2,200,610 |
| Oct 1, 2026 | $13.70 | $13.70 | $13.14 | $13.48 | -0.66% | 1,984,939 |
| Sep 30, 2026 | $14.03 | $14.04 | $13.56 | $13.57 | -2.30% | 2,400,982 |
| Sep 29, 2026 | $14.27 | $14.33 | $13.81 | $13.89 | -1.70% | 2,035,982 |
| Sep 28, 2026 | $14.38 | $14.49 | $14.10 | $14.13 | -2.28% | 1,244,559 |
| Sep 25, 2026 | $14.27 | $14.64 | $14.19 | $14.46 | +1.90% | 1,767,438 |
| Sep 24, 2026 | $14.66 | $14.68 | $13.98 | $14.19 | -3.73% | 2,238,941 |
| Sep 23, 2026 | $14.93 | $14.94 | $14.64 | $14.74 | -1.60% | 1,053,942 |
| Sep 22, 2026 | $14.63 | $15.10 | $14.57 | $14.98 | +3.10% | 1,817,219 |
| Sep 21, 2026 | $14.63 | $14.68 | $14.34 | $14.53 | +1.32% | 1,279,292 |
| Sep 18, 2026 | $14.42 | $14.42 | $14.15 | $14.34 | -0.69% | 2,775,321 |
| Sep 17, 2026 | $14.74 | $14.77 | $14.39 | $14.44 | +0.14% | 1,989,178 |
| Sep 16, 2026 | $14.86 | $14.91 | $14.11 | $14.42 | -1.77% | 2,139,876 |
| Sep 15, 2026 | $14.50 | $14.85 | $14.35 | $14.68 | +0.69% | 2,784,440 |
| Sep 14, 2026 | $14.75 | $14.90 | $14.53 | $14.58 | -2.99% | 1,667,656 |
| Sep 11, 2026 | $15.22 | $15.28 | $14.98 | $15.03 | -0.27% | 1,180,984 |
| Sep 10, 2026 | $15.40 | $15.45 | $15.01 | $15.07 | +0.20% | 1,981,451 |
| Sep 9, 2026 | $15.60 | $15.62 | $15.03 | $15.04 | -2.65% | 1,743,349 |
| Sep 8, 2026 | $15.29 | $15.61 | $15.24 | $15.45 | +0.98% | 1,894,704 |
| Sep 4, 2026 | $15.26 | $15.61 | $15.16 | $15.30 | -1.16% | 1,191,682 |
| Sep 3, 2026 | $15.78 | $15.81 | $15.22 | $15.48 | -1.28% | 1,355,568 |
| Sep 2, 2026 | $15.25 | $15.96 | $15.17 | $15.68 | +3.84% | 1,857,392 |
| Sep 1, 2026 | $15.36 | $15.50 | $14.97 | $15.10 | -2.96% | 2,507,712 |
| Aug 31, 2026 | $15.79 | $15.93 | $15.35 | $15.56 | -0.38% | 1,987,717 |
| Aug 28, 2026 | $16.08 | $16.22 | $15.47 | $15.62 | -1.64% | 1,221,049 |
| Aug 27, 2026 | $15.78 | $15.94 | $15.56 | $15.88 | +0.63% | 1,251,991 |
| Aug 26, 2026 | $15.66 | $15.88 | $15.48 | $15.78 | +0.06% | 1,388,222 |
| Aug 25, 2026 | $15.64 | $15.87 | $15.17 | $15.77 | +2.47% | 1,679,400 |
| Aug 24, 2026 | $15.90 | $15.90 | $15.25 | $15.39 | -3.63% | 1,489,846 |
| Aug 21, 2026 | $15.81 | $16.19 | $15.77 | $15.97 | +1.78% | 1,185,794 |
| Aug 20, 2026 | $15.72 | $16.06 | $15.59 | $15.69 | -1.38% | 1,783,813 |
| Aug 19, 2026 | $15.62 | $16.31 | $15.62 | $15.91 | +3.18% | 1,804,812 |
| Aug 18, 2026 | $15.48 | $15.55 | $15.04 | $15.42 | -1.91% | 1,912,530 |
| Aug 17, 2026 | $15.87 | $15.99 | $15.38 | $15.72 | -0.82% | 1,934,057 |
| Aug 14, 2026 | $15.51 | $16.03 | $15.44 | $15.85 | +3.87% | 2,171,316 |
| Aug 13, 2026 | $14.96 | $15.36 | $14.46 | $15.26 | +0.13% | 3,639,313 |
| Aug 12, 2026 | $15.23 | $15.64 | $14.95 | $15.24 | +2.97% | 3,914,982 |
| Aug 11, 2026 | $14.95 | $15.28 | $14.64 | $14.80 | +1.44% | 3,346,137 |
| Aug 10, 2026 | $15.17 | $15.55 | $14.47 | $14.59 | -7.37% | 4,750,359 |
| Aug 7, 2026 | $15.41 | $16.23 | $15.34 | $15.75 | +4.24% | 2,873,027 |
| Aug 6, 2026 | $14.62 | $15.54 | $14.62 | $15.11 | +3.56% | 5,386,460 |
| Aug 5, 2026 | $16.01 | $16.05 | $14.58 | $14.59 | -18.63% | 10,409,000 |
| Aug 4, 2026 | $17.40 | $17.97 | $17.08 | $17.93 | +4.79% | 2,870,858 |
| Aug 3, 2026 | $16.78 | $17.20 | $16.62 | $17.11 | +3.01% | 2,565,995 |
| Jul 31, 2026 | $17.17 | $17.17 | $16.18 | $16.61 | -2.92% | 1,935,900 |
| Jul 30, 2026 | $16.96 | $17.15 | $16.75 | $17.11 | +3.76% | 1,345,729 |
| Jul 29, 2026 | $17.09 | $17.18 | $16.28 | $16.49 | -3.40% | 1,982,702 |
| Jul 28, 2026 | $16.99 | $17.32 | $16.81 | $17.07 | +0.53% | 1,783,573 |
| Jul 27, 2026 | $17.39 | $17.39 | $16.74 | $16.98 | -1.39% | 2,748,592 |
| Jul 24, 2026 | $17.71 | $17.71 | $17.11 | $17.22 | -1.43% | 1,547,371 |
| Jul 23, 2026 | $18.37 | $18.73 | $17.33 | $17.47 | -4.22% | 1,826,019 |
| Jul 22, 2026 | $17.94 | $18.63 | $17.61 | $18.24 | +1.79% | 1,937,824 |
| Jul 21, 2026 | $17.48 | $18.12 | $17.22 | $17.92 | +4.31% | 2,428,519 |
| Jul 20, 2026 | $17.45 | $17.51 | $17.06 | $17.18 | -1.94% | 1,675,211 |
| Jul 17, 2026 | $17.07 | $17.87 | $17.01 | $17.52 | +1.10% | 1,517,350 |
| Jul 16, 2026 | $18.17 | $18.63 | $17.08 | $17.33 | -6.37% | 2,893,368 |
| Jul 15, 2026 | $18.91 | $19.22 | $18.09 | $18.51 | -0.64% | 2,064,381 |
| Jul 14, 2026 | $18.54 | $18.84 | $18.32 | $18.63 | +2.81% | 3,374,493 |
| Jul 13, 2026 | $17.82 | $18.45 | $17.55 | $18.12 | +1.74% | 2,241,783 |
| Jul 10, 2026 | $17.64 | $18.04 | $17.33 | $17.81 | +2.42% | 1,952,002 |
| Jul 9, 2026 | $18.19 | $18.72 | $17.26 | $17.39 | -5.39% | 3,499,307 |
| Jul 8, 2026 | $18.83 | $19.22 | $18.16 | $18.38 | -2.49% | 1,841,208 |
| Jul 7, 2026 | $18.02 | $18.92 | $17.97 | $18.85 | +3.63% | 2,895,117 |
| Jul 6, 2026 | $18.95 | $19.04 | $17.87 | $18.19 | -4.31% | 2,983,425 |
| Jul 2, 2026 | $19.90 | $20.58 | $18.80 | $19.01 | -5.61% | 2,818,909 |
| Jul 1, 2026 | $20.07 | $20.91 | $19.78 | $20.14 | -1.85% | 1,881,977 |
| Jun 30, 2026 | $20.34 | $20.71 | $19.83 | $20.52 | +1.28% | 3,092,239 |
| Jun 29, 2026 | $20.51 | $20.70 | $19.44 | $20.26 | -2.31% | 3,735,213 |
| Jun 26, 2026 | $20.70 | $20.86 | $19.93 | $20.74 | -2.90% | 6,772,029 |
| Jun 25, 2026 | $21.14 | $21.84 | $20.02 | $21.36 | +0.90% | 2,176,250 |
| Jun 24, 2026 | $19.70 | $21.37 | $19.12 | $21.17 | +6.06% | 6,212,760 |
| Jun 23, 2026 | $20.59 | $21.18 | $19.94 | $19.96 | -6.99% | 2,177,877 |
| Jun 22, 2026 | $21.60 | $21.76 | $20.95 | $21.46 | -1.42% | 1,836,564 |
| Jun 18, 2026 | $22.27 | $22.33 | $21.62 | $21.77 | -1.14% | 2,477,239 |
| Jun 17, 2026 | $21.93 | $23.13 | $21.68 | $22.02 | +1.62% | 1,977,297 |
| Jun 16, 2026 | $22.51 | $23.33 | $21.33 | $21.67 | -3.39% | 2,392,163 |
| Jun 15, 2026 | $22.28 | $22.69 | $22.00 | $22.43 | +1.95% | 2,231,419 |
| Jun 12, 2026 | $21.68 | $22.35 | $21.55 | $22.00 | +2.23% | 1,223,853 |
| Jun 11, 2026 | $20.78 | $21.73 | $20.77 | $21.52 | +5.96% | 1,565,105 |
| Jun 10, 2026 | $20.06 | $20.70 | $20.02 | $20.31 | +0.45% | 1,884,685 |
| Jun 9, 2026 | $21.07 | $21.26 | $19.73 | $20.22 | -3.07% | 3,847,508 |
| Jun 8, 2026 | $21.05 | $21.05 | $20.35 | $20.86 | +1.76% | 1,175,449 |
| Jun 5, 2026 | $21.37 | $21.50 | $20.35 | $20.50 | -5.40% | 2,185,451 |
| Jun 4, 2026 | $22.10 | $22.26 | $21.34 | $21.67 | -4.16% | 2,411,204 |
| Jun 3, 2026 | $23.19 | $23.37 | $22.60 | $22.61 | -2.75% | 1,509,099 |
| Jun 2, 2026 | $22.61 | $23.93 | $22.58 | $23.25 | +4.17% | 1,853,813 |
| Jun 1, 2026 | $22.20 | $22.48 | $21.23 | $22.32 | +0.72% | 2,355,838 |
| May 29, 2026 | $22.56 | $22.90 | $21.88 | $22.16 | -2.46% | 1,922,480 |
| May 28, 2026 | $22.24 | $23.09 | $22.15 | $22.72 | +0.98% | 2,019,373 |
| May 27, 2026 | $22.02 | $22.53 | $21.84 | $22.50 | +1.81% | 2,304,426 |
| May 26, 2026 | $21.54 | $22.13 | $21.37 | $22.10 | +3.42% | 2,174,267 |
| May 22, 2026 | $21.71 | $21.93 | $21.17 | $21.37 | -0.33% | 2,042,222 |
| May 21, 2026 | $22.13 | $22.31 | $20.42 | $21.44 | -3.73% | 3,318,757 |
| May 20, 2026 | $21.90 | $22.64 | $21.90 | $22.27 | +2.39% | 1,703,082 |
| May 19, 2026 | $22.74 | $22.74 | $21.61 | $21.75 | -5.19% | 4,166,098 |
| May 18, 2026 | $23.33 | $24.05 | $22.84 | $22.94 | -0.82% | 3,349,683 |
| May 15, 2026 | $24.11 | $24.29 | $23.11 | $23.13 | -6.96% | 2,378,002 |
| May 14, 2026 | $25.05 | $25.69 | $24.62 | $24.86 | -1.27% | 2,157,027 |
| May 13, 2026 | $24.80 | $25.62 | $24.28 | $25.18 | +2.07% | 3,910,050 |
| May 12, 2026 | $24.97 | $25.41 | $24.18 | $24.67 | -2.34% | 3,254,202 |
| May 11, 2026 | $23.48 | $25.38 | $23.48 | $25.26 | +9.64% | 3,479,904 |
| May 8, 2026 | $22.73 | $23.33 | $22.20 | $23.04 | +2.81% | 2,888,716 |
| May 7, 2026 | $23.31 | $24.11 | $22.17 | $22.41 | -5.32% | 4,777,417 |
| May 6, 2026 | $25.19 | $25.20 | $23.05 | $23.67 | -15.28% | 7,067,052 |
| May 5, 2026 | $27.63 | $28.67 | $27.24 | $27.94 | +2.65% | 6,032,648 |
| May 4, 2026 | $27.94 | $28.01 | $26.40 | $27.22 | -1.84% | 3,614,975 |
| May 1, 2026 | $27.00 | $27.76 | $26.88 | $27.73 | +2.89% | 2,471,951 |
| Apr 30, 2026 | $26.36 | $27.52 | $26.31 | $26.95 | +2.32% | 2,216,872 |
| Apr 29, 2026 | $25.98 | $26.82 | $25.61 | $26.34 | +2.49% | 2,013,999 |
| Apr 28, 2026 | $26.58 | $26.59 | $25.49 | $25.70 | -2.95% | 2,041,377 |
| Apr 27, 2026 | $26.63 | $26.98 | $25.96 | $26.48 | -0.49% | 2,216,231 |
| Apr 24, 2026 | $24.41 | $26.65 | $24.10 | $26.61 | +10.00% | 4,351,916 |
| Apr 23, 2026 | $24.12 | $24.28 | $23.51 | $24.19 | +0.62% | 2,381,651 |
| Apr 22, 2026 | $24.00 | $24.40 | $23.64 | $24.04 | +1.35% | 1,633,126 |
| Apr 21, 2026 | $23.49 | $23.91 | $23.01 | $23.72 | +1.72% | 1,973,838 |
| Apr 20, 2026 | $23.19 | $23.54 | $22.96 | $23.32 | +0.60% | 2,256,958 |
| Apr 17, 2026 | $23.27 | $23.57 | $22.70 | $23.18 | -2.89% | 1,964,327 |
| Apr 16, 2026 | $23.09 | $24.13 | $22.95 | $23.87 | +3.65% | 2,171,497 |
| Apr 15, 2026 | $22.84 | $23.06 | $22.27 | $23.03 | +0.61% | 1,698,979 |
| Apr 14, 2026 | $22.90 | $23.16 | $22.37 | $22.89 | -0.69% | 1,503,064 |
| Apr 13, 2026 | $22.90 | $23.20 | $22.45 | $23.05 | +1.50% | 1,901,009 |
| Apr 10, 2026 | $22.11 | $22.99 | $22.06 | $22.71 | +3.98% | 2,676,048 |
| Apr 9, 2026 | $21.34 | $22.36 | $21.18 | $21.84 | +1.91% | 3,113,077 |
| Apr 8, 2026 | $22.49 | $22.56 | $20.51 | $21.43 | -4.07% | 4,091,480 |
| Apr 7, 2026 | $21.58 | $22.42 | $21.35 | $22.34 | +2.95% | 2,280,043 |
| Apr 6, 2026 | $21.77 | $22.25 | $21.29 | $21.70 | +0.70% | 1,708,573 |
| Apr 2, 2026 | $21.29 | $21.88 | $21.19 | $21.55 | +0.14% | 2,497,518 |
| Apr 1, 2026 | $22.25 | $22.36 | $20.76 | $21.52 | -2.32% | 3,232,918 |
| Mar 31, 2026 | $21.45 | $22.43 | $21.40 | $22.03 | +3.92% | 3,259,646 |
| Mar 30, 2026 | $22.00 | $22.33 | $21.04 | $21.20 | -1.85% | 2,687,538 |
| Mar 27, 2026 | $21.45 | $21.89 | $21.16 | $21.60 | +0.09% | 2,517,752 |
| Mar 26, 2026 | $20.39 | $21.69 | $20.26 | $21.58 | +3.90% | 4,020,987 |
| Mar 25, 2026 | $20.57 | $20.96 | $20.32 | $20.77 | +1.96% | 2,420,140 |
| Mar 24, 2026 | $18.32 | $20.48 | $18.32 | $20.37 | +10.11% | 3,406,270 |
| Mar 23, 2026 | $17.92 | $19.06 | $17.92 | $18.50 | +4.52% | 3,145,883 |
| Mar 20, 2026 | $18.82 | $19.02 | $17.59 | $17.70 | -6.55% | 9,343,050 |
| Mar 19, 2026 | $18.41 | $19.54 | $17.99 | $18.94 | -0.42% | 2,889,973 |
| Mar 18, 2026 | $19.03 | $19.58 | $19.00 | $19.02 | +0.16% | 3,065,966 |
| Mar 17, 2026 | $17.88 | $20.08 | $17.80 | $18.99 | +7.65% | 6,140,102 |
| Mar 16, 2026 | $17.72 | $18.08 | $17.37 | $17.64 | +0.40% | 3,105,601 |
| Mar 13, 2026 | $17.69 | $18.31 | $17.04 | $17.57 | -0.73% | 4,146,321 |
| Mar 12, 2026 | $17.68 | $18.13 | $17.21 | $17.70 | -1.06% | 2,638,175 |
| Mar 11, 2026 | $17.84 | $18.17 | $17.48 | $17.89 | +0.51% | 2,651,140 |
| Mar 10, 2026 | $17.33 | $18.38 | $17.08 | $17.80 | +2.18% | 2,942,388 |
| Mar 9, 2026 | $16.10 | $17.45 | $15.48 | $17.42 | +6.15% | 4,728,404 |
| Mar 6, 2026 | $16.43 | $16.77 | $16.12 | $16.41 | -2.03% | 2,910,898 |
| Mar 5, 2026 | $17.71 | $17.82 | $16.30 | $16.75 | -4.45% | 3,767,104 |
| Mar 4, 2026 | $17.01 | $17.77 | $16.76 | $17.53 | +4.53% | 3,040,581 |
| Mar 3, 2026 | $17.01 | $17.06 | $16.27 | $16.77 | -6.78% | 3,984,971 |
| Mar 2, 2026 | $17.78 | $18.34 | $17.17 | $17.99 | -1.37% | 2,975,035 |
| Feb 27, 2026 | $16.88 | $18.30 | $16.75 | $18.24 | +5.31% | 5,489,725 |
| Feb 26, 2026 | $17.82 | $17.90 | $16.95 | $17.32 | -3.88% | 2,996,108 |
| Feb 25, 2026 | $18.59 | $18.63 | $17.83 | $18.02 | -2.12% | 2,485,181 |
| Feb 24, 2026 | $18.04 | $18.79 | $17.42 | $18.41 | +2.11% | 2,793,980 |
| Feb 23, 2026 | $16.81 | $18.35 | $16.67 | $18.03 | +5.81% | 4,235,088 |
| Feb 20, 2026 | $18.64 | $20.22 | $16.15 | $17.04 | -16.51% | 11,407,700 |
| Feb 19, 2026 | $21.04 | $21.33 | $20.37 | $20.41 | -3.50% | 4,436,834 |
| Feb 18, 2026 | $20.76 | $21.43 | $20.44 | $21.15 | +2.27% | 4,027,477 |
| Feb 17, 2026 | $20.16 | $20.86 | $19.65 | $20.68 | +0.78% | 3,964,459 |
| Feb 13, 2026 | $20.22 | $21.12 | $19.98 | $20.52 | +0.49% | 2,587,115 |
| Feb 12, 2026 | $21.19 | $21.85 | $19.95 | $20.42 | -2.85% | 4,581,184 |
| Feb 11, 2026 | $19.44 | $21.09 | $19.44 | $21.02 | +9.19% | 5,521,761 |
| Feb 10, 2026 | $18.99 | $19.99 | $18.84 | $19.25 | +1.69% | 4,151,351 |
| Feb 9, 2026 | $18.26 | $19.04 | $17.91 | $18.93 | +3.33% | 2,897,833 |
| Feb 6, 2026 | $17.17 | $18.47 | $17.10 | $18.32 | +8.47% | 3,522,039 |
| Feb 5, 2026 | $17.58 | $18.07 | $16.52 | $16.89 | -5.85% | 3,227,232 |
| Feb 4, 2026 | $16.70 | $18.10 | $16.70 | $17.94 | +8.60% | 5,523,290 |
| Feb 3, 2026 | $15.93 | $16.74 | $15.60 | $16.52 | +6.03% | 3,840,679 |
| Feb 2, 2026 | $14.75 | $15.75 | $14.75 | $15.58 | +3.94% | 2,472,505 |
| Jan 30, 2026 | $14.96 | $15.26 | $14.43 | $14.99 | -1.64% | 3,028,425 |
| Jan 29, 2026 | $15.24 | $15.43 | $14.64 | $15.24 | +0.86% | 2,855,584 |
| Jan 28, 2026 | $15.79 | $15.90 | $14.96 | $15.11 | -3.33% | 3,063,303 |
| Jan 27, 2026 | $15.99 | $16.00 | $15.41 | $15.63 | -1.08% | 2,407,935 |
| Jan 26, 2026 | $15.73 | $16.24 | $15.55 | $15.80 | +0.32% | 2,193,912 |
| Jan 23, 2026 | $16.05 | $16.13 | $15.73 | $15.75 | -1.81% | 1,807,423 |
| Jan 22, 2026 | $16.35 | $16.53 | $15.86 | $16.04 | -0.93% | 2,467,696 |
| Jan 21, 2026 | $15.84 | $16.39 | $15.19 | $16.19 | +6.09% | 4,144,172 |
| Jan 20, 2026 | $15.00 | $15.35 | $14.76 | $15.26 | -2.24% | 2,765,433 |
| Jan 16, 2026 | $16.10 | $16.58 | $15.55 | $15.61 | +0.32% | 5,305,227 |
| Jan 15, 2026 | $15.12 | $15.87 | $14.77 | $15.56 | +4.01% | 3,437,567 |
| Jan 14, 2026 | $14.72 | $15.17 | $14.35 | $14.96 | +1.84% | 3,743,213 |
| Jan 13, 2026 | $14.91 | $14.94 | $14.31 | $14.69 | -0.20% | 2,503,041 |
| Jan 12, 2026 | $14.19 | $14.86 | $14.15 | $14.72 | +2.94% | 3,440,222 |
| Jan 9, 2026 | $13.94 | $14.38 | $13.49 | $14.30 | +3.25% | 3,370,261 |
| Jan 8, 2026 | $12.86 | $13.94 | $12.80 | $13.85 | +5.97% | 3,012,639 |
| Jan 7, 2026 | $13.20 | $13.30 | $12.74 | $13.07 | -1.58% | 1,855,023 |
| Jan 6, 2026 | $12.73 | $13.31 | $12.69 | $13.28 | +4.24% | 2,982,357 |
| Jan 5, 2026 | $12.31 | $12.88 | $12.27 | $12.74 | +4.00% | 2,894,898 |
| Jan 2, 2026 | $11.95 | $12.39 | $11.83 | $12.25 | +3.90% | 2,718,080 |
| Dec 31, 2025 | $11.82 | $11.98 | $11.68 | $11.79 | -0.25% | 1,938,391 |
| Dec 30, 2025 | $11.94 | $12.06 | $11.81 | $11.82 | -1.17% | 1,321,637 |
| Dec 29, 2025 | $11.90 | $12.00 | $11.73 | $11.96 | -1.08% | 1,789,639 |
| Dec 26, 2025 | $11.99 | $12.11 | $11.83 | $12.09 | +0.75% | 1,741,702 |
| Dec 24, 2025 | $11.72 | $12.02 | $11.69 | $12.00 | +2.21% | 726,716 |
| Dec 23, 2025 | $11.96 | $11.97 | $11.68 | $11.74 | -2.17% | 2,025,181 |
| Dec 22, 2025 | $11.89 | $12.40 | $11.85 | $12.00 | +1.52% | 1,727,804 |
| Dec 19, 2025 | $11.81 | $12.13 | $11.77 | $11.82 | -0.42% | 3,331,302 |
| Dec 18, 2025 | $11.68 | $12.05 | $11.65 | $11.87 | +2.24% | 2,054,609 |
| Dec 17, 2025 | $11.72 | $12.05 | $11.56 | $11.61 | -0.68% | 2,428,644 |
| Dec 16, 2025 | $11.79 | $11.95 | $11.55 | $11.69 | -0.76% | 2,030,382 |
| Dec 15, 2025 | $13.08 | $13.08 | $11.77 | $11.78 | -9.03% | 3,454,300 |
| Dec 12, 2025 | $13.20 | $13.40 | $12.88 | $12.95 | -1.52% | 1,377,689 |
| Dec 11, 2025 | $13.03 | $13.42 | $13.02 | $13.15 | +0.69% | 1,612,155 |
| Dec 10, 2025 | $12.44 | $13.24 | $12.30 | $13.06 | +5.32% | 3,240,712 |
| Dec 9, 2025 | $12.28 | $13.13 | $12.25 | $12.40 | +1.64% | 2,853,522 |
| Dec 8, 2025 | $12.72 | $12.89 | $12.09 | $12.20 | -3.94% | 2,251,464 |
| Dec 5, 2025 | $12.54 | $13.38 | $12.50 | $12.70 | +1.28% | 2,383,107 |
| Dec 4, 2025 | $12.95 | $13.06 | $12.46 | $12.54 | -3.24% | 2,210,377 |
| Dec 3, 2025 | $12.71 | $12.99 | $12.62 | $12.96 | +1.49% | 1,402,228 |
| Dec 2, 2025 | $12.93 | $12.96 | $12.48 | $12.77 | -0.55% | 1,963,394 |
| Dec 1, 2025 | $12.61 | $13.11 | $12.51 | $12.84 | +0.39% | 2,818,171 |
| Nov 28, 2025 | $12.54 | $12.79 | $12.45 | $12.79 | +2.57% | 1,453,402 |
| Nov 26, 2025 | $12.33 | $12.63 | $12.19 | $12.47 | +1.22% | 2,423,339 |
| Nov 25, 2025 | $11.69 | $12.46 | $11.56 | $12.32 | +7.13% | 2,905,164 |
| Nov 24, 2025 | $11.15 | $11.67 | $11.00 | $11.50 | +4.07% | 3,393,343 |
| Nov 21, 2025 | $10.51 | $11.38 | $10.51 | $11.05 | +5.44% | 3,029,958 |
| Nov 20, 2025 | $10.89 | $11.17 | $10.44 | $10.48 | -2.06% | 2,483,574 |
| Nov 19, 2025 | $10.98 | $11.15 | $10.70 | $10.70 | -2.10% | 3,028,549 |
| Nov 18, 2025 | $11.11 | $11.29 | $10.92 | $10.93 | -2.84% | 2,649,540 |
| Nov 17, 2025 | $11.81 | $11.86 | $11.18 | $11.25 | -5.38% | 2,747,727 |
| Nov 14, 2025 | $11.92 | $12.01 | $11.66 | $11.89 | -3.10% | 2,916,020 |
| Nov 13, 2025 | $12.63 | $12.73 | $12.26 | $12.27 | -2.70% | 2,566,799 |
| Nov 12, 2025 | $12.75 | $13.04 | $12.37 | $12.61 | -0.32% | 2,694,396 |
| Nov 11, 2025 | $12.75 | $12.87 | $12.38 | $12.65 | -0.78% | 2,179,324 |
| Nov 10, 2025 | $12.62 | $13.15 | $12.19 | $12.75 | +1.92% | 3,576,963 |
| Nov 7, 2025 | $11.38 | $12.60 | $10.57 | $12.51 | +6.56% | 9,955,937 |
| Nov 6, 2025 | $12.10 | $12.40 | $11.73 | $11.74 | -2.57% | 3,958,123 |
| Nov 5, 2025 | $12.31 | $12.44 | $12.04 | $12.05 | -1.31% | 4,559,069 |
| Nov 4, 2025 | $12.29 | $12.51 | $12.09 | $12.21 | -3.71% | 3,304,895 |
| Nov 3, 2025 | $13.20 | $13.34 | $12.54 | $12.68 | – | 2,966,753 |
Seasonality
CC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.4% | -2.6% | 3.9% | 5.9% | -2.4% | 2.3% | 2.9% | -1.8% | -6.3% | -2.6% | 4.4% | 1.0% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 27.1% | 22.3% | 20.8% | 22.3% | -17.5% | -7.4% | -19.1% | -5.8% | -12.8% | -0.3% | -1.8% | |
| 2025 | 12.4% | -20.0% | -9.5% | -8.5% | -17.5% | 13.0% | 4.6% | 29.3% | 2.9% | -15.5% | -3.8% | -7.8% |
| 2024 | -4.3% | -34.2% | 33.5% | 1.9% | -6.4% | -9.1% | 7.1% | -18.5% | 4.5% | -10.6% | 21.3% | -22.3% |
| 2023 | 18.8% | -5.4% | -12.4% | -2.9% | -8.1% | 39.3% | 0.2% | -7.3% | -17.5% | -14.0% | 14.9% | 15.0% |
| 2022 | -2.5% | -14.9% | 14.1% | 5.1% | 31.2% | -25.7% | 11.1% | -4.6% | -26.9% | 16.1% | 9.3% | -1.4% |
| 2021 | 6.3% | -9.8% | 18.6% | 8.2% | 19.9% | -3.1% | -4.5% | 1.5% | -13.3% | -3.6% | 6.8% | 13.0% |
| 2020 | -23.3% | 8.8% | -40.3% | 32.2% | 14.2% | 17.1% | 20.7% | 12.8% | 1.2% | -3.7% | 22.2% | 1.9% |
| 2019 | 26.7% | 7.1% | -2.3% | -3.1% | -40.8% | 13.8% | -20.5% | -24.1% | 5.4% | 9.8% | -2.5% | 14.6% |
| 2018 | 3.1% | -7.6% | 2.5% | -0.6% | 1.5% | -9.5% | 3.3% | -4.3% | -9.5% | -16.3% | -13.0% | -0.9% |
| 2017 | 19.6% | 27.5% | 14.4% | 4.6% | -0.7% | -5.2% | 25.6% | 3.1% | 3.1% | 11.9% | -9.2% | -2.6% |
See a number that looks wrong?