C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.950
+0.105 (2.73%)
At close: Dec 20, 2024, 4:00 PM
3.970
+0.020 (0.51%)
After-hours: Dec 20, 2024, 7:31 PM EST
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.78 | 3.98 | 3.72 | 3.95 | 3.95 | 2.73% | 4,578,544 |
| Dec 19, 2024 | 4.00 | 4.06 | 3.70 | 3.85 | 3.85 | 5.20% | 2,392,163 |
| Dec 18, 2024 | 4.04 | 4.04 | 3.61 | 3.66 | 3.66 | -9.75% | 1,283,371 |
| Dec 17, 2024 | 4.29 | 4.44 | 4.00 | 4.05 | 4.05 | -6.03% | 1,601,783 |
| Dec 16, 2024 | 4.28 | 4.53 | 4.24 | 4.31 | 4.31 | -1.60% | 1,841,877 |
| Dec 13, 2024 | 4.35 | 4.41 | 4.04 | 4.38 | 4.38 | 1.39% | 1,623,366 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.19 | 4.32 | 4.32 | -8.28% | 2,477,732 |
| Dec 11, 2024 | 4.36 | 4.89 | 4.21 | 4.71 | 4.71 | 9.28% | 2,362,599 |
| Dec 10, 2024 | 4.18 | 4.45 | 4.02 | 4.31 | 4.31 | 2.86% | 1,493,625 |
| Dec 9, 2024 | 4.89 | 5.10 | 4.09 | 4.19 | 4.19 | -5.20% | 3,173,327 |
| Dec 6, 2024 | 3.98 | 4.63 | 3.93 | 4.42 | 4.42 | 13.33% | 2,622,524 |
| Dec 5, 2024 | 3.96 | 3.96 | 3.77 | 3.90 | 3.90 | -0.26% | 1,788,419 |
| Dec 4, 2024 | 4.07 | 4.10 | 3.79 | 3.91 | 3.91 | -3.69% | 1,886,656 |
| Dec 3, 2024 | 4.28 | 4.29 | 4.04 | 4.06 | 4.06 | -5.58% | 1,566,324 |
| Dec 2, 2024 | 4.49 | 4.56 | 4.28 | 4.30 | 4.30 | -5.49% | 1,452,374 |
| Nov 29, 2024 | 4.56 | 4.64 | 4.47 | 4.55 | 4.55 | - | 358,352 |
| Nov 27, 2024 | 4.23 | 4.65 | 4.23 | 4.55 | 4.55 | 8.59% | 1,513,088 |
| Nov 26, 2024 | 4.33 | 4.39 | 4.19 | 4.19 | 4.19 | -4.34% | 1,052,514 |
| Nov 25, 2024 | 4.34 | 4.59 | 4.31 | 4.38 | 4.38 | 3.06% | 1,304,282 |
| Nov 22, 2024 | 4.00 | 4.34 | 3.91 | 4.25 | 4.25 | 5.99% | 1,359,289 |
| Nov 21, 2024 | 4.03 | 4.32 | 3.89 | 4.01 | 4.01 | -0.99% | 1,504,703 |
| Nov 20, 2024 | 4.20 | 4.23 | 3.84 | 4.05 | 4.05 | -2.41% | 1,298,201 |
| Nov 19, 2024 | 4.22 | 4.29 | 4.11 | 4.15 | 4.15 | -1.19% | 1,116,041 |
| Nov 18, 2024 | 4.25 | 4.36 | 3.88 | 4.20 | 4.20 | -2.55% | 1,237,512 |
| Nov 15, 2024 | 4.77 | 4.93 | 4.25 | 4.31 | 4.31 | -8.69% | 1,514,488 |
| Nov 14, 2024 | 5.14 | 5.14 | 4.72 | 4.72 | 4.72 | -7.99% | 960,495 |
| Nov 13, 2024 | 5.62 | 5.62 | 5.13 | 5.13 | 5.13 | -6.90% | 1,103,853 |
| Nov 12, 2024 | 5.85 | 5.89 | 5.41 | 5.51 | 5.51 | -6.29% | 764,461 |
| Nov 11, 2024 | 6.12 | 6.20 | 5.76 | 5.88 | 5.88 | -2.97% | 827,297 |
| Nov 8, 2024 | 6.06 | 6.17 | 5.89 | 6.06 | 6.06 | 0.33% | 842,523 |
| Nov 7, 2024 | 6.00 | 6.25 | 5.93 | 6.04 | 6.04 | 1.17% | 892,867 |
| Nov 6, 2024 | 6.37 | 6.45 | 5.87 | 5.97 | 5.97 | -1.97% | 960,955 |
| Nov 5, 2024 | 6.20 | 6.37 | 5.84 | 6.09 | 6.09 | -5.58% | 2,824,272 |
| Nov 4, 2024 | 5.58 | 6.52 | 5.41 | 6.45 | 6.45 | 14.97% | 1,742,499 |
| Nov 1, 2024 | 5.59 | 5.96 | 5.44 | 5.61 | 5.61 | 5.25% | 1,070,319 |
| Oct 31, 2024 | 5.68 | 5.77 | 5.22 | 5.33 | 5.33 | -3.62% | 655,746 |
| Oct 30, 2024 | 5.83 | 5.89 | 5.53 | 5.53 | 5.53 | -6.27% | 556,307 |
| Oct 29, 2024 | 5.94 | 5.96 | 5.75 | 5.90 | 5.90 | -1.67% | 416,740 |
| Oct 28, 2024 | 6.04 | 6.27 | 5.91 | 6.00 | 6.00 | 1.87% | 638,889 |
| Oct 25, 2024 | 5.98 | 6.10 | 5.81 | 5.89 | 5.89 | -1.01% | 289,334 |
| Oct 24, 2024 | 6.10 | 6.14 | 5.83 | 5.95 | 5.95 | -1.49% | 323,193 |
| Oct 23, 2024 | 6.18 | 6.36 | 5.90 | 6.04 | 6.04 | -2.74% | 471,555 |
| Oct 22, 2024 | 6.19 | 6.25 | 6.10 | 6.21 | 6.21 | -0.64% | 210,521 |
| Oct 21, 2024 | 6.33 | 6.38 | 6.02 | 6.25 | 6.25 | -1.57% | 549,403 |
| Oct 18, 2024 | 6.43 | 6.56 | 6.30 | 6.35 | 6.35 | -0.94% | 306,420 |
| Oct 17, 2024 | 6.96 | 7.04 | 6.26 | 6.41 | 6.41 | -8.43% | 734,282 |
| Oct 16, 2024 | 6.29 | 7.14 | 6.29 | 7.00 | 7.00 | 11.11% | 1,583,944 |
| Oct 15, 2024 | 5.90 | 6.31 | 5.85 | 6.30 | 6.30 | 7.14% | 1,005,699 |
| Oct 14, 2024 | 5.49 | 5.91 | 5.48 | 5.88 | 5.88 | 7.69% | 689,760 |
| Oct 11, 2024 | 5.28 | 5.48 | 5.25 | 5.46 | 5.46 | 3.02% | 560,742 |
| Oct 10, 2024 | 5.04 | 5.31 | 4.97 | 5.30 | 5.30 | 4.74% | 818,219 |
| Oct 9, 2024 | 5.13 | 5.19 | 4.98 | 5.06 | 5.06 | -1.36% | 699,047 |
| Oct 8, 2024 | 5.18 | 5.29 | 5.04 | 5.13 | 5.13 | -0.39% | 619,433 |
| Oct 7, 2024 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | -4.28% | 501,531 |
| Oct 4, 2024 | 5.48 | 5.48 | 5.18 | 5.38 | 5.38 | 0.75% | 543,982 |
| Oct 3, 2024 | 5.40 | 5.40 | 5.18 | 5.34 | 5.34 | -1.66% | 1,272,642 |
| Oct 2, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | -2.34% | 750,519 |
| Oct 1, 2024 | 5.61 | 5.70 | 5.27 | 5.56 | 5.56 | -2.46% | 1,081,495 |
| Sep 30, 2024 | 5.90 | 6.08 | 5.67 | 5.70 | 5.70 | -3.23% | 639,459 |
| Sep 27, 2024 | 6.32 | 6.36 | 5.82 | 5.89 | 5.89 | -5.46% | 615,499 |
| Sep 26, 2024 | 6.40 | 6.55 | 6.05 | 6.23 | 6.23 | -0.48% | 642,807 |
| Sep 25, 2024 | 6.27 | 6.34 | 6.20 | 6.26 | 6.26 | -0.32% | 520,297 |
| Sep 24, 2024 | 6.24 | 6.30 | 5.95 | 6.28 | 6.28 | 1.78% | 771,667 |
| Sep 23, 2024 | 6.46 | 6.48 | 5.97 | 6.17 | 6.17 | -2.83% | 894,576 |
| Sep 20, 2024 | 6.51 | 6.56 | 6.23 | 6.35 | 6.35 | -3.35% | 2,458,060 |
| Sep 19, 2024 | 6.65 | 7.06 | 6.51 | 6.57 | 6.57 | 2.98% | 1,159,120 |
| Sep 18, 2024 | 6.54 | 6.71 | 6.17 | 6.38 | 6.38 | -1.24% | 1,033,132 |
| Sep 17, 2024 | 6.48 | 6.70 | 6.36 | 6.46 | 6.46 | 1.57% | 1,131,765 |
| Sep 16, 2024 | 6.46 | 6.84 | 6.16 | 6.36 | 6.36 | -1.24% | 1,142,759 |
| Sep 13, 2024 | 6.53 | 7.22 | 5.70 | 6.44 | 6.44 | 0.47% | 3,334,057 |
| Sep 12, 2024 | 6.06 | 6.41 | 5.98 | 6.41 | 6.41 | 6.83% | 817,953 |
| Sep 11, 2024 | 6.49 | 6.51 | 5.81 | 6.00 | 6.00 | -7.98% | 1,119,758 |
| Sep 10, 2024 | 5.73 | 6.70 | 5.66 | 6.52 | 6.52 | 13.79% | 1,226,229 |
| Sep 9, 2024 | 4.56 | 5.73 | 4.56 | 5.73 | 5.73 | 6.11% | 2,909,114 |
| Sep 6, 2024 | 5.88 | 6.04 | 5.28 | 5.40 | 5.40 | -7.38% | 1,771,645 |
| Sep 5, 2024 | 5.90 | 6.04 | 5.66 | 5.83 | 5.83 | -0.68% | 1,148,725 |
| Sep 4, 2024 | 5.96 | 6.28 | 5.83 | 5.87 | 5.87 | -2.33% | 676,694 |
| Sep 3, 2024 | 6.31 | 6.31 | 5.68 | 6.01 | 6.01 | -4.91% | 1,119,183 |
| Aug 30, 2024 | 6.42 | 6.53 | 6.07 | 6.32 | 6.32 | -1.71% | 784,321 |
| Aug 29, 2024 | 6.39 | 6.71 | 6.32 | 6.43 | 6.43 | 0.94% | 708,649 |
| Aug 28, 2024 | 6.37 | 6.44 | 6.15 | 6.37 | 6.37 | -0.93% | 778,837 |
| Aug 27, 2024 | 6.81 | 6.94 | 6.27 | 6.43 | 6.43 | -7.22% | 1,090,561 |
| Aug 26, 2024 | 6.73 | 7.08 | 6.58 | 6.93 | 6.93 | 4.37% | 998,228 |
| Aug 23, 2024 | 6.16 | 6.73 | 6.13 | 6.64 | 6.64 | 9.57% | 1,326,589 |
| Aug 22, 2024 | 6.35 | 6.37 | 5.89 | 6.06 | 6.06 | -3.96% | 978,046 |
| Aug 21, 2024 | 6.13 | 6.33 | 6.03 | 6.31 | 6.31 | 4.30% | 1,555,146 |
| Aug 20, 2024 | 6.35 | 6.41 | 6.00 | 6.05 | 6.05 | -3.66% | 1,071,128 |
| Aug 19, 2024 | 5.89 | 6.29 | 5.82 | 6.28 | 6.28 | 7.35% | 805,127 |
| Aug 16, 2024 | 5.81 | 5.98 | 5.71 | 5.85 | 5.85 | -0.17% | 585,997 |
| Aug 15, 2024 | 5.68 | 5.97 | 5.47 | 5.86 | 5.86 | 3.35% | 878,110 |
| Aug 14, 2024 | 5.86 | 5.86 | 5.40 | 5.67 | 5.67 | -0.53% | 1,075,484 |
| Aug 13, 2024 | 5.79 | 5.82 | 5.53 | 5.70 | 5.70 | -0.35% | 517,317 |
| Aug 12, 2024 | 5.41 | 5.80 | 5.36 | 5.72 | 5.72 | 5.93% | 646,996 |
| Aug 9, 2024 | 5.82 | 5.89 | 5.28 | 5.40 | 5.40 | -6.74% | 580,592 |
| Aug 8, 2024 | 5.87 | 5.93 | 5.67 | 5.79 | 5.79 | - | 594,589 |
| Aug 7, 2024 | 6.19 | 6.21 | 5.59 | 5.79 | 5.79 | -3.42% | 999,233 |
| Aug 6, 2024 | 5.93 | 6.26 | 5.92 | 6.00 | 6.00 | 1.87% | 573,224 |
| Aug 5, 2024 | 5.53 | 6.16 | 5.48 | 5.89 | 5.89 | -8.33% | 1,169,759 |
| Aug 2, 2024 | 6.33 | 6.65 | 6.16 | 6.42 | 6.42 | -3.89% | 1,802,377 |
| Aug 1, 2024 | 6.89 | 7.36 | 6.51 | 6.68 | 6.68 | -0.30% | 1,315,195 |