C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.440
-0.100 (-3.94%)
Oct 21, 2025, 3:50 PM EDT - Market open
C4 Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2.56 | 2.69 | 2.42 | 2.44 | - | -3.94% | 2,932,035 |
Oct 20, 2025 | 2.45 | 2.56 | 2.31 | 2.54 | 2.54 | 7.17% | 2,320,159 |
Oct 17, 2025 | 2.46 | 2.52 | 2.32 | 2.37 | 2.37 | -4.44% | 2,489,598 |
Oct 16, 2025 | 2.12 | 2.82 | 2.12 | 2.48 | 2.48 | 11.71% | 10,778,677 |
Oct 15, 2025 | 2.01 | 2.22 | 2.01 | 2.22 | 2.22 | 9.90% | 1,372,003 |
Oct 14, 2025 | 2.10 | 2.10 | 1.99 | 2.02 | 2.02 | -4.27% | 1,519,370 |
Oct 13, 2025 | 2.25 | 2.27 | 2.04 | 2.11 | 2.11 | -6.22% | 2,127,501 |
Oct 10, 2025 | 2.46 | 2.50 | 2.23 | 2.25 | 2.25 | -6.64% | 2,385,695 |
Oct 9, 2025 | 2.23 | 2.49 | 2.22 | 2.41 | 2.41 | 8.07% | 2,434,819 |
Oct 8, 2025 | 2.26 | 2.29 | 2.17 | 2.23 | 2.23 | -1.33% | 1,709,535 |
Oct 7, 2025 | 2.25 | 2.31 | 2.16 | 2.26 | 2.26 | -0.88% | 2,031,194 |
Oct 6, 2025 | 2.27 | 2.38 | 2.25 | 2.28 | 2.28 | 0.44% | 1,640,171 |
Oct 3, 2025 | 2.24 | 2.33 | 2.22 | 2.27 | 2.27 | 2.71% | 1,642,654 |
Oct 2, 2025 | 2.20 | 2.27 | 2.18 | 2.21 | 2.21 | 2.79% | 2,021,256 |
Oct 1, 2025 | 2.23 | 2.33 | 2.09 | 2.15 | 2.15 | -3.15% | 11,036,214 |
Sep 30, 2025 | 2.20 | 2.25 | 2.16 | 2.22 | 2.22 | -0.45% | 898,359 |
Sep 29, 2025 | 2.25 | 2.31 | 2.18 | 2.23 | 2.23 | - | 1,168,693 |
Sep 26, 2025 | 2.22 | 2.27 | 2.13 | 2.23 | 2.23 | 1.83% | 1,757,426 |
Sep 25, 2025 | 2.42 | 2.42 | 2.17 | 2.19 | 2.19 | -9.50% | 2,913,900 |
Sep 24, 2025 | 2.58 | 2.63 | 2.42 | 2.42 | 2.42 | -6.56% | 1,777,773 |
Sep 23, 2025 | 2.80 | 2.83 | 2.56 | 2.59 | 2.59 | -0.77% | 3,267,838 |
Sep 22, 2025 | 3.30 | 3.43 | 2.58 | 2.61 | 2.61 | -17.41% | 4,005,077 |
Sep 19, 2025 | 3.37 | 3.38 | 3.13 | 3.16 | 3.16 | -4.82% | 884,279 |
Sep 18, 2025 | 3.41 | 3.58 | 3.27 | 3.32 | 3.32 | -1.78% | 1,267,514 |
Sep 17, 2025 | 3.41 | 3.47 | 3.21 | 3.38 | 3.38 | -0.88% | 1,338,243 |
Sep 16, 2025 | 3.61 | 3.64 | 3.31 | 3.41 | 3.41 | -4.48% | 1,797,644 |
Sep 15, 2025 | 2.81 | 3.65 | 2.78 | 3.57 | 3.57 | 34.21% | 8,094,169 |
Sep 12, 2025 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -2.56% | 484,762 |
Sep 11, 2025 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | 3.41% | 850,098 |
Sep 10, 2025 | 2.68 | 2.69 | 2.58 | 2.64 | 2.64 | -1.49% | 599,817 |
Sep 9, 2025 | 2.70 | 2.74 | 2.60 | 2.68 | 2.68 | -1.11% | 746,046 |
Sep 8, 2025 | 2.75 | 2.75 | 2.57 | 2.71 | 2.71 | -0.37% | 1,218,422 |
Sep 5, 2025 | 2.71 | 2.85 | 2.64 | 2.72 | 2.72 | 1.87% | 1,414,681 |
Sep 4, 2025 | 2.65 | 2.70 | 2.58 | 2.67 | 2.67 | 4.30% | 1,311,294 |
Sep 3, 2025 | 2.50 | 2.72 | 2.50 | 2.56 | 2.56 | 1.99% | 1,104,496 |
Sep 2, 2025 | 2.57 | 2.69 | 2.45 | 2.51 | 2.51 | -3.46% | 697,562 |
Aug 29, 2025 | 2.53 | 2.61 | 2.33 | 2.60 | 2.60 | 1.96% | 1,328,749 |
Aug 28, 2025 | 2.60 | 2.70 | 2.53 | 2.55 | 2.55 | -1.16% | 838,585 |
Aug 27, 2025 | 2.56 | 2.61 | 2.53 | 2.58 | 2.58 | 0.39% | 403,327 |
Aug 26, 2025 | 2.53 | 2.62 | 2.45 | 2.57 | 2.57 | 1.58% | 757,111 |
Aug 25, 2025 | 2.60 | 2.67 | 2.50 | 2.53 | 2.53 | -3.07% | 546,378 |
Aug 22, 2025 | 2.62 | 2.76 | 2.60 | 2.61 | 2.61 | - | 936,563 |
Aug 21, 2025 | 2.61 | 2.68 | 2.53 | 2.61 | 2.61 | 0.38% | 613,311 |
Aug 20, 2025 | 2.76 | 2.79 | 2.47 | 2.60 | 2.60 | -5.80% | 1,309,442 |
Aug 19, 2025 | 2.81 | 2.87 | 2.70 | 2.76 | 2.76 | -3.50% | 1,262,368 |
Aug 18, 2025 | 2.46 | 3.07 | 2.46 | 2.86 | 2.86 | 16.26% | 3,550,561 |
Aug 15, 2025 | 2.35 | 2.52 | 2.35 | 2.46 | 2.46 | 4.68% | 1,156,496 |
Aug 14, 2025 | 2.34 | 2.43 | 2.29 | 2.35 | 2.35 | 0.86% | 999,986 |
Aug 13, 2025 | 2.27 | 2.48 | 2.25 | 2.33 | 2.33 | 4.02% | 1,350,766 |
Aug 12, 2025 | 2.46 | 2.49 | 2.20 | 2.24 | 2.24 | -7.44% | 921,263 |