C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
1.650
-0.100 (-5.71%)
Mar 31, 2025, 1:15 PM EDT - Market open
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.83 | 1.86 | 1.74 | 1.75 | 1.75 | -4.89% | 486,743 |
| Mar 27, 2025 | 1.88 | 1.91 | 1.80 | 1.84 | 1.84 | -0.54% | 754,896 |
| Mar 26, 2025 | 2.16 | 2.16 | 1.79 | 1.85 | 1.85 | -15.14% | 1,717,086 |
| Mar 25, 2025 | 2.21 | 2.23 | 2.06 | 2.18 | 2.18 | -1.80% | 939,471 |
| Mar 24, 2025 | 2.15 | 2.28 | 2.11 | 2.22 | 2.22 | 4.72% | 760,747 |
| Mar 21, 2025 | 2.15 | 2.19 | 2.08 | 2.12 | 2.12 | -3.20% | 1,009,041 |
| Mar 20, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 2.34% | 510,794 |
| Mar 19, 2025 | 2.09 | 2.17 | 2.09 | 2.14 | 2.14 | 2.88% | 500,626 |
| Mar 18, 2025 | 2.02 | 2.14 | 2.00 | 2.08 | 2.08 | -0.48% | 926,311 |
| Mar 17, 2025 | 2.04 | 2.15 | 2.01 | 2.09 | 2.09 | 2.96% | 451,698 |
| Mar 14, 2025 | 2.05 | 2.07 | 1.97 | 2.03 | 2.03 | 0.50% | 715,630 |
| Mar 13, 2025 | 2.17 | 2.17 | 1.97 | 2.02 | 2.02 | -7.76% | 548,049 |
| Mar 12, 2025 | 2.09 | 2.21 | 2.07 | 2.19 | 2.19 | 6.83% | 867,374 |
| Mar 11, 2025 | 2.16 | 2.16 | 1.95 | 2.05 | 2.05 | -5.09% | 1,204,490 |
| Mar 10, 2025 | 2.30 | 2.32 | 2.11 | 2.16 | 2.16 | -8.47% | 653,138 |
| Mar 7, 2025 | 2.36 | 2.45 | 2.30 | 2.36 | 2.36 | - | 552,297 |
| Mar 6, 2025 | 2.37 | 2.40 | 2.27 | 2.36 | 2.36 | -2.88% | 874,573 |
| Mar 5, 2025 | 2.42 | 2.45 | 2.34 | 2.43 | 2.43 | 2.10% | 1,009,318 |
| Mar 4, 2025 | 2.33 | 2.40 | 2.22 | 2.38 | 2.38 | -0.83% | 1,075,617 |
| Mar 3, 2025 | 2.64 | 2.68 | 2.38 | 2.40 | 2.40 | -11.44% | 963,748 |
| Feb 28, 2025 | 2.59 | 2.74 | 2.48 | 2.71 | 2.71 | 4.23% | 2,238,196 |
| Feb 27, 2025 | 2.63 | 2.81 | 2.59 | 2.60 | 2.60 | -1.89% | 2,341,324 |
| Feb 26, 2025 | 2.78 | 2.83 | 2.62 | 2.65 | 2.65 | -5.02% | 1,637,471 |
| Feb 25, 2025 | 2.90 | 2.90 | 2.69 | 2.79 | 2.79 | -3.46% | 2,016,053 |
| Feb 24, 2025 | 3.10 | 3.10 | 2.86 | 2.89 | 2.89 | -3.99% | 1,536,183 |
| Feb 21, 2025 | 3.02 | 3.05 | 2.92 | 3.01 | 3.01 | 0.67% | 1,734,453 |
| 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 |