Stockscreener 앱 받기
15.66
3.78%
0.57
시간 외 거래:
15.67
0.010
+0.06%
Chemours Company 주식 (CC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.39 | $15.21 | $1.18 | 4,307,273.0 | +3.78% |
| 2025-09-04 | $15.14 | $14.65 | $0.49 | 2,921,299.0 | +0.73% |
| 2025-09-03 | $15.40 | $14.83 | $0.5726 | 2,455,754.0 | -2.22% |
| 2025-09-02 | $15.34 | $14.62 | $0.715 | 3,450,292.0 | -0.52% |
| 2025-08-29 | $15.43 | $15.07 | $0.36 | 2,896,747.0 | +2.19% |
| 2025-08-28 | $15.36 | $14.89 | $0.47 | 1,785,667.0 | -1.05% |
| 2025-08-27 | $15.35 | $15.01 | $0.34 | 1,784,673.0 | +0.26% |
| 2025-08-26 | $15.33 | $15.04 | $0.295 | 2,035,942.0 | +0.00% |
| 2025-08-25 | $15.37 | $15.07 | $0.30 | 2,153,727.0 | -1.17% |
| 2025-08-22 | $15.54 | $14.10 | $1.44 | 4,284,981.0 | +8.62% |
| 2025-08-21 | $14.35 | $13.95 | $0.40 | 2,535,187.0 | -1.32% |
| 2025-08-20 | $15.01 | $14.33 | $0.68 | 3,475,828.0 | -4.59% |
| 2025-08-19 | $15.38 | $14.88 | $0.4947 | 2,573,702.0 | +0.54% |
| 2025-08-18 | $15.16 | $14.62 | $0.5408 | 3,945,269.0 | +2.26% |
| 2025-08-15 | $15.28 | $14.41 | $0.865 | 4,346,848.0 | -2.99% |
| 2025-08-14 | $15.29 | $14.10 | $1.20 | 6,188,493.0 | +2.87% |
| 2025-08-13 | $14.72 | $12.86 | $1.87 | 9,157,333.0 | +17.95% |
| 2025-08-12 | $12.50 | $11.68 | $0.825 | 2,760,924.0 | +6.34% |
| 2025-08-11 | $12.50 | $11.54 | $0.96 | 4,172,326.0 | -4.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.39 | $14.62 | $1.77 | 17,441,891.0 | +1.69% |
| 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% |
Chemours Company 주식 (CC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.63 | $27.94 | $4.69 | 24,665,650.0 | +14.98% |
| 2023-11 | $27.64 | $23.48 | $4.16 | 25,205,291.0 | +13.77% |
| 2023-10 | $27.91 | $22.88 | $5.04 | 30,101,563.0 | -14.05% |
| 2023-09 | $35.15 | $27.28 | $7.87 | 23,002,486.0 | -17.55% |
| 2023-08 | $37.83 | $31.70 | $6.13 | 25,590,750.0 | -8.00% |
| 2023-07 | $39.05 | $35.30 | $3.75 | 24,291,631.0 | +0.24% |
| 2023-06 | $37.34 | $26.50 | $10.85 | 49,629,797.0 | +39.26% |
| 2023-05 | $30.86 | $26.39 | $4.46 | 24,954,532.0 | -8.88% |
| 2023-04 | $30.71 | $26.96 | $3.75 | 18,325,558.0 | -2.91% |
| 2023-03 | $36.94 | $27.75 | $9.19 | 30,078,068.0 | -12.40% |
| 2023-02 | $36.70 | $32.71 | $3.98 | 21,163,445.0 | -6.07% |
| 2023-01 | $36.45 | $30.14 | $6.31 | 16,207,974.0 | +18.84% |
2.03%
자본화:
|
볼륨(24시간):