Skip to main content
logo
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
1.890
+0.060 (3.28%)
At close: Feb 13, 2026, 4:00 PM EST
1.900
+0.010 (0.53%)
After-hours: Feb 13, 2026, 6:06 PM EST

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261.851.971.851.891.893.28%682,287
Feb 12, 20261.801.871.781.831.83-622,337
Feb 11, 20261.851.881.741.831.83-0.54%1,090,925
Feb 10, 20261.791.901.781.841.843.37%680,755
Feb 9, 20261.821.821.751.781.78-2.20%574,854
Feb 6, 20261.771.871.731.821.826.43%823,642
Feb 5, 20261.881.911.691.711.71-9.52%847,513
Feb 4, 20262.012.011.811.891.89-5.97%1,119,984
Feb 3, 20261.882.041.882.012.016.91%1,388,447
Feb 2, 20261.901.931.851.881.88-1.05%851,014
Jan 30, 20261.951.961.831.901.90-3.06%1,666,865
Jan 29, 20262.042.041.941.961.96-3.45%954,386
Jan 28, 20262.142.142.002.032.03-5.14%1,006,504
Jan 27, 20262.092.152.082.142.143.38%531,816
Jan 26, 20262.172.172.072.072.07-3.72%666,438
Jan 23, 20262.172.192.132.152.15-1.38%769,361
Jan 22, 20262.142.232.132.182.182.83%780,091
Jan 21, 20262.172.192.062.122.12-2.75%1,136,201
Jan 20, 20262.182.202.092.182.18-2.24%10,035,052
Jan 16, 20262.222.292.172.232.230.45%1,265,983
Jan 15, 20262.342.342.192.222.22-4.72%738,929
Jan 14, 20262.302.472.272.332.330.87%1,034,378
Jan 13, 20262.142.352.132.312.318.45%1,720,591
Jan 12, 20262.162.162.022.132.13-0.47%1,824,887
Jan 9, 20262.202.252.142.142.14-2.28%1,085,983
Jan 8, 20262.242.272.122.192.19-1.35%1,078,164
Jan 7, 20262.052.332.052.222.229.36%2,125,531
Jan 6, 20262.052.082.022.032.03-855,382
Jan 5, 20262.002.191.992.032.035.18%1,423,057
Jan 2, 20261.951.971.871.931.931.05%974,470
Dec 31, 20251.961.961.901.911.91-2.55%920,046
Dec 30, 20252.032.031.931.961.96-3.45%1,050,733
Dec 29, 20252.112.142.022.032.03-4.25%891,789
Dec 26, 20252.082.142.052.122.121.92%1,136,235
Dec 24, 20252.002.102.002.082.082.97%414,394
Dec 23, 20252.062.071.932.022.02-3.35%1,888,411
Dec 22, 20252.072.132.022.092.092.96%1,001,803
Dec 19, 20252.012.102.012.032.031.00%2,256,496
Dec 18, 20252.092.142.002.012.01-1.95%10,574,305
Dec 17, 20252.302.302.042.052.05-9.29%1,761,914
Dec 16, 20252.412.442.262.262.26-7.00%1,092,545
Dec 15, 20252.492.522.402.432.43-1.62%1,056,464
Dec 12, 20252.552.572.462.472.47-2.76%1,287,330
Dec 11, 20252.582.692.532.542.54-1.55%922,956
Dec 10, 20252.612.612.502.582.58-0.39%1,017,569
Dec 9, 20252.542.632.522.592.591.97%981,493
Dec 8, 20252.732.762.492.542.54-4.87%1,648,787
Dec 5, 20252.602.762.572.672.673.09%2,036,810
Dec 4, 20252.712.752.572.592.59-7.83%3,014,723
Dec 3, 20252.452.842.412.812.8115.64%4,013,627