C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.010
+0.020 (0.67%)
At close: Feb 21, 2025, 4:00 PM
3.000
-0.010 (-0.33%)
After-hours: Feb 21, 2025, 4:45 PM EST
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.99 | 3.01 | 2.79 | 2.99 | 2.99 | -0.66% | 2,268,418 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.87 | 3.01 | 3.01 | 1.35% | 2,266,697 |
| Feb 18, 2025 | 3.15 | 3.25 | 2.97 | 2.97 | 2.97 | -6.60% | 1,846,091 |
| Feb 14, 2025 | 3.15 | 3.36 | 3.15 | 3.18 | 3.18 | -0.63% | 1,812,691 |
| Feb 13, 2025 | 3.36 | 3.38 | 3.19 | 3.20 | 3.20 | -3.03% | 1,428,567 |
| Feb 12, 2025 | 3.21 | 3.32 | 3.16 | 3.30 | 3.30 | 0.92% | 1,600,675 |
| Feb 11, 2025 | 3.34 | 3.34 | 3.20 | 3.27 | 3.27 | -2.97% | 1,565,309 |
| Feb 10, 2025 | 3.58 | 3.59 | 3.31 | 3.37 | 3.37 | -5.07% | 1,469,230 |
| Feb 7, 2025 | 3.59 | 3.69 | 3.50 | 3.55 | 3.55 | -0.84% | 1,461,219 |
| Feb 6, 2025 | 3.67 | 3.72 | 3.57 | 3.58 | 3.58 | -1.92% | 1,393,131 |
| Feb 5, 2025 | 3.41 | 3.71 | 3.41 | 3.65 | 3.65 | 7.35% | 1,591,856 |
| Feb 4, 2025 | 3.35 | 3.45 | 3.31 | 3.40 | 3.40 | 1.19% | 1,171,436 |
| Feb 3, 2025 | 3.38 | 3.46 | 3.25 | 3.36 | 3.36 | -3.17% | 2,661,891 |
| Jan 31, 2025 | 3.71 | 3.84 | 3.40 | 3.47 | 3.47 | -5.71% | 3,238,114 |
| Jan 30, 2025 | 3.64 | 3.78 | 3.59 | 3.68 | 3.68 | 2.51% | 1,550,933 |
| Jan 29, 2025 | 3.63 | 3.74 | 3.57 | 3.59 | 3.59 | -1.10% | 1,387,341 |
| Jan 28, 2025 | 3.62 | 3.72 | 3.58 | 3.63 | 3.63 | 0.28% | 1,628,299 |
| Jan 27, 2025 | 3.56 | 3.78 | 3.55 | 3.62 | 3.62 | -0.28% | 2,006,210 |
| Jan 24, 2025 | 3.71 | 3.76 | 3.57 | 3.63 | 3.63 | -2.94% | 2,087,068 |
| Jan 23, 2025 | 3.71 | 3.79 | 3.59 | 3.74 | 3.74 | 0.81% | 1,711,779 |
| Jan 22, 2025 | 3.86 | 3.95 | 3.66 | 3.71 | 3.71 | -3.64% | 1,903,691 |
| Jan 21, 2025 | 3.91 | 4.03 | 3.79 | 3.85 | 3.85 | -2.28% | 2,001,137 |
| Jan 17, 2025 | 3.92 | 4.01 | 3.87 | 3.94 | 3.94 | 2.07% | 2,679,439 |
| Jan 16, 2025 | 4.03 | 4.03 | 3.81 | 3.86 | 3.86 | -4.46% | 1,551,378 |
| Jan 15, 2025 | 3.84 | 4.07 | 3.83 | 4.04 | 4.04 | 8.02% | 2,256,047 |
| Jan 14, 2025 | 3.56 | 3.85 | 3.55 | 3.74 | 3.74 | 6.86% | 2,034,933 |
| Jan 13, 2025 | 3.58 | 3.60 | 3.38 | 3.50 | 3.50 | -4.50% | 2,172,918 |
| Jan 10, 2025 | 3.73 | 3.80 | 3.47 | 3.67 | 3.67 | -4.56% | 1,875,393 |
| Jan 8, 2025 | 3.86 | 3.88 | 3.72 | 3.84 | 3.84 | -0.52% | 1,398,119 |
| Jan 7, 2025 | 4.10 | 4.22 | 3.80 | 3.86 | 3.86 | -5.62% | 1,606,249 |
| Jan 6, 2025 | 4.01 | 4.26 | 3.90 | 4.09 | 4.09 | 4.34% | 2,187,676 |
| Jan 3, 2025 | 3.67 | 3.98 | 3.67 | 3.92 | 3.92 | 7.10% | 1,645,790 |
| Jan 2, 2025 | 3.59 | 3.88 | 3.56 | 3.66 | 3.66 | 1.67% | 1,957,185 |
| Dec 31, 2024 | 3.68 | 3.70 | 3.43 | 3.60 | 3.60 | -1.10% | 2,230,459 |
| Dec 30, 2024 | 3.73 | 3.77 | 3.53 | 3.64 | 3.64 | -3.96% | 1,986,495 |
| Dec 27, 2024 | 3.95 | 4.05 | 3.71 | 3.79 | 3.79 | -5.25% | 1,080,610 |
| Dec 26, 2024 | 3.81 | 4.04 | 3.76 | 4.00 | 4.00 | 3.36% | 1,463,942 |
| Dec 24, 2024 | 4.09 | 4.12 | 3.73 | 3.87 | 3.87 | -4.68% | 1,651,327 |
| Dec 23, 2024 | 4.00 | 4.21 | 3.90 | 4.06 | 4.06 | 2.78% | 2,057,529 |
| 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 |