C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
1.420
-0.020 (-1.39%)
At close: Jun 20, 2025, 4:00 PM
1.410
-0.010 (-0.70%)
After-hours: Jun 20, 2025, 7:56 PM EDT

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.451.461.381.421.42-1.39%1,056,824
Jun 18, 20251.491.541.431.441.44-3.36%971,861
Jun 17, 20251.611.621.481.491.49-8.59%960,705
Jun 16, 20251.691.741.601.631.63-2.98%989,438
Jun 13, 20251.561.711.531.681.683.70%1,375,044
Jun 12, 20251.491.621.431.621.626.58%1,218,634
Jun 11, 20251.571.601.491.521.52-3.18%1,004,840
Jun 10, 20251.691.721.531.571.57-6.55%1,655,541
Jun 9, 20251.781.781.611.681.68-2.89%994,340
Jun 6, 20251.501.751.501.731.7317.69%1,281,252
Jun 5, 20251.521.531.431.471.47-4.55%768,676
Jun 4, 20251.471.571.471.541.544.05%572,196
Jun 3, 20251.361.521.311.481.4811.28%1,120,920
Jun 2, 20251.281.431.271.331.336.40%1,223,151
May 30, 20251.291.301.211.251.25-5.30%836,718
May 29, 20251.281.351.251.321.324.76%1,027,619
May 28, 20251.311.311.241.261.26-3.08%774,751
May 27, 20251.421.431.281.301.30-5.80%839,299
May 23, 20251.361.381.321.381.380.73%453,369
May 22, 20251.391.421.351.371.370.74%664,090
May 21, 20251.461.481.331.361.36-8.11%945,486
May 20, 20251.521.541.451.481.48-3.90%745,261
May 19, 20251.341.581.341.541.5411.59%2,281,333
May 16, 20251.391.421.341.381.38-1,276,486
May 15, 20251.371.391.301.381.380.73%621,905
May 14, 20251.491.501.361.371.37-8.67%681,028
May 13, 20251.621.621.471.501.50-5.06%945,186
May 12, 20251.521.641.521.581.587.48%979,711
May 9, 20251.531.631.451.471.47-4.55%1,169,516
May 8, 20251.531.611.421.541.542.67%1,056,534
May 7, 20251.561.691.461.501.506.38%2,355,007
May 6, 20251.591.591.401.411.41-12.96%1,060,459
May 5, 20251.701.721.611.621.62-6.90%520,842
May 2, 20251.651.791.651.741.746.75%1,145,376
May 1, 20251.631.661.551.631.63-0.61%563,497
Apr 30, 20251.561.651.481.641.643.80%509,512
Apr 29, 20251.611.641.561.581.58-2.47%411,287
Apr 28, 20251.571.671.531.621.625.19%1,090,478
Apr 25, 20251.601.641.491.541.54-4.35%1,278,345
Apr 24, 20251.641.641.511.611.61-1,316,235
Apr 23, 20251.601.741.561.611.613.21%3,668,682
Apr 22, 20251.411.611.351.561.5611.43%2,671,441
Apr 21, 20251.241.491.201.401.4012.00%1,502,291
Apr 17, 20251.091.301.091.251.2513.64%1,772,621
Apr 16, 20251.181.211.091.101.10-7.56%1,056,144
Apr 15, 20251.211.321.171.191.19-3.25%1,158,064
Apr 14, 20251.251.281.171.231.23-0.81%1,421,905
Apr 11, 20251.221.261.171.241.242.48%1,162,330
Apr 10, 20251.331.331.171.211.21-6.92%1,178,669
Apr 9, 20251.221.341.091.301.307.88%1,938,628