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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252.562.692.422.44--3.94%2,932,035
Oct 20, 20252.452.562.312.542.547.17%2,320,159
Oct 17, 20252.462.522.322.372.37-4.44%2,489,598
Oct 16, 20252.122.822.122.482.4811.71%10,778,677
Oct 15, 20252.012.222.012.222.229.90%1,372,003
Oct 14, 20252.102.101.992.022.02-4.27%1,519,370
Oct 13, 20252.252.272.042.112.11-6.22%2,127,501
Oct 10, 20252.462.502.232.252.25-6.64%2,385,695
Oct 9, 20252.232.492.222.412.418.07%2,434,819
Oct 8, 20252.262.292.172.232.23-1.33%1,709,535
Oct 7, 20252.252.312.162.262.26-0.88%2,031,194
Oct 6, 20252.272.382.252.282.280.44%1,640,171
Oct 3, 20252.242.332.222.272.272.71%1,642,654
Oct 2, 20252.202.272.182.212.212.79%2,021,256
Oct 1, 20252.232.332.092.152.15-3.15%11,036,214
Sep 30, 20252.202.252.162.222.22-0.45%898,359
Sep 29, 20252.252.312.182.232.23-1,168,693
Sep 26, 20252.222.272.132.232.231.83%1,757,426
Sep 25, 20252.422.422.172.192.19-9.50%2,913,900
Sep 24, 20252.582.632.422.422.42-6.56%1,777,773
Sep 23, 20252.802.832.562.592.59-0.77%3,267,838
Sep 22, 20253.303.432.582.612.61-17.41%4,005,077
Sep 19, 20253.373.383.133.163.16-4.82%884,279
Sep 18, 20253.413.583.273.323.32-1.78%1,267,514
Sep 17, 20253.413.473.213.383.38-0.88%1,338,243
Sep 16, 20253.613.643.313.413.41-4.48%1,797,644
Sep 15, 20252.813.652.783.573.5734.21%8,094,169
Sep 12, 20252.742.742.652.662.66-2.56%484,762
Sep 11, 20252.622.752.622.732.733.41%850,098
Sep 10, 20252.682.692.582.642.64-1.49%599,817
Sep 9, 20252.702.742.602.682.68-1.11%746,046
Sep 8, 20252.752.752.572.712.71-0.37%1,218,422
Sep 5, 20252.712.852.642.722.721.87%1,414,681
Sep 4, 20252.652.702.582.672.674.30%1,311,294
Sep 3, 20252.502.722.502.562.561.99%1,104,496
Sep 2, 20252.572.692.452.512.51-3.46%697,562
Aug 29, 20252.532.612.332.602.601.96%1,328,749
Aug 28, 20252.602.702.532.552.55-1.16%838,585
Aug 27, 20252.562.612.532.582.580.39%403,327
Aug 26, 20252.532.622.452.572.571.58%757,111
Aug 25, 20252.602.672.502.532.53-3.07%546,378
Aug 22, 20252.622.762.602.612.61-936,563
Aug 21, 20252.612.682.532.612.610.38%613,311
Aug 20, 20252.762.792.472.602.60-5.80%1,309,442
Aug 19, 20252.812.872.702.762.76-3.50%1,262,368
Aug 18, 20252.463.072.462.862.8616.26%3,550,561
Aug 15, 20252.352.522.352.462.464.68%1,156,496
Aug 14, 20252.342.432.292.352.350.86%999,986
Aug 13, 20252.272.482.252.332.334.02%1,350,766
Aug 12, 20252.462.492.202.242.24-7.44%921,263