C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.57	2.60	2.39	2.41	2.41	-8.02%	1,631,472
Mar 26, 2026	2.61	2.80	2.61	2.62	2.62	-2.60%	1,638,771
Mar 25, 2026	2.63	2.77	2.57	2.69	2.69	7.60%	1,344,430
Mar 24, 2026	2.55	2.63	2.49	2.50	2.50	-2.34%	1,627,512
Mar 23, 2026	2.76	2.81	2.55	2.56	2.56	-5.19%	2,185,785
Mar 20, 2026	2.58	2.85	2.58	2.70	2.70	3.45%	3,286,352
Mar 19, 2026	2.62	2.73	2.53	2.61	2.61	-2.97%	2,021,964
Mar 18, 2026	2.75	2.77	2.64	2.69	2.69	-2.54%	2,510,190
Mar 17, 2026	2.73	2.82	2.70	2.76	2.76	1.10%	1,940,458
Mar 16, 2026	2.77	2.88	2.68	2.73	2.73	0.37%	1,637,788
Mar 13, 2026	2.78	2.94	2.71	2.72	2.72	-1.09%	1,853,015
Mar 12, 2026	2.93	2.94	2.75	2.75	2.75	-8.03%	1,698,887
Mar 11, 2026	3.13	3.13	2.82	2.99	2.99	-4.17%	3,638,368
Mar 10, 2026	3.59	3.64	3.11	3.12	3.12	-13.09%	3,419,552
Mar 9, 2026	2.97	3.82	2.97	3.59	3.59	18.09%	6,559,709
Mar 6, 2026	2.95	3.12	2.85	3.04	3.04	0.33%	1,844,582
Mar 5, 2026	3.10	3.10	2.87	3.03	3.03	-1.94%	2,494,933
Mar 4, 2026	2.95	3.20	2.91	3.09	3.09	4.75%	3,212,970
Mar 3, 2026	3.06	3.12	2.75	2.95	2.95	-6.94%	4,894,852
Mar 2, 2026	2.61	3.22	2.57	3.17	3.17	17.41%	6,764,001
Feb 27, 2026	2.78	2.97	2.67	2.70	2.70	-2.88%	3,464,232
Feb 26, 2026	2.93	3.00	2.61	2.78	2.78	0.36%	4,390,400
Feb 25, 2026	2.41	2.87	2.41	2.77	2.77	15.90%	6,525,615
Feb 24, 2026	2.33	2.77	2.33	2.39	2.39	3.91%	6,056,756
Feb 23, 2026	2.15	2.33	2.12	2.30	2.30	6.48%	1,600,535
Feb 20, 2026	2.10	2.22	2.08	2.16	2.16	1.89%	1,144,611
Feb 19, 2026	1.93	2.12	1.88	2.12	2.12	10.99%	1,273,032
Feb 18, 2026	1.83	1.98	1.81	1.91	1.91	4.37%	1,032,841
Feb 17, 2026	1.84	1.87	1.79	1.83	1.83	-3.17%	783,410
Feb 13, 2026	1.85	1.97	1.85	1.89	1.89	3.28%	682,287
Feb 12, 2026	1.80	1.87	1.78	1.83	1.83	-	622,337
Feb 11, 2026	1.85	1.88	1.74	1.83	1.83	-0.54%	1,090,925
Feb 10, 2026	1.79	1.90	1.78	1.84	1.84	3.37%	680,755
Feb 9, 2026	1.82	1.82	1.75	1.78	1.78	-2.20%	574,854
Feb 6, 2026	1.77	1.87	1.73	1.82	1.82	6.43%	823,642
Feb 5, 2026	1.88	1.91	1.69	1.71	1.71	-9.52%	847,513
Feb 4, 2026	2.01	2.01	1.81	1.89	1.89	-5.97%	1,119,984
Feb 3, 2026	1.88	2.04	1.88	2.01	2.01	6.91%	1,388,447
Feb 2, 2026	1.90	1.93	1.85	1.88	1.88	-1.05%	851,014
Jan 30, 2026	1.95	1.96	1.83	1.90	1.90	-3.06%	1,666,865
Jan 29, 2026	2.04	2.04	1.94	1.96	1.96	-3.45%	954,386
Jan 28, 2026	2.14	2.14	2.00	2.03	2.03	-5.14%	1,006,504
Jan 27, 2026	2.09	2.15	2.08	2.14	2.14	3.38%	531,816
Jan 26, 2026	2.17	2.17	2.07	2.07	2.07	-3.72%	666,438
Jan 23, 2026	2.17	2.19	2.13	2.15	2.15	-1.38%	769,361
Jan 22, 2026	2.14	2.23	2.13	2.18	2.18	2.83%	780,091
Jan 21, 2026	2.17	2.19	2.06	2.12	2.12	-2.75%	1,136,201
Jan 20, 2026	2.18	2.20	2.09	2.18	2.18	-2.24%	10,035,052
Jan 16, 2026	2.22	2.29	2.17	2.23	2.23	0.45%	1,265,983
Jan 15, 2026	2.34	2.34	2.19	2.22	2.22	-4.72%	738,929