C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
1.250
-0.070 (-5.30%)
May 30, 2025, 4:00 PM - Market closed
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.29 | 1.30 | 1.21 | 1.25 | 1.25 | -5.30% | 836,718 |
| May 29, 2025 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 4.76% | 1,027,619 |
| May 28, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 774,751 |
| May 27, 2025 | 1.42 | 1.43 | 1.28 | 1.30 | 1.30 | -5.80% | 839,299 |
| May 23, 2025 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 0.73% | 453,369 |
| May 22, 2025 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | 0.74% | 664,090 |
| May 21, 2025 | 1.46 | 1.48 | 1.33 | 1.36 | 1.36 | -8.11% | 945,486 |
| May 20, 2025 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 745,261 |
| May 19, 2025 | 1.34 | 1.58 | 1.34 | 1.54 | 1.54 | 11.59% | 2,281,333 |
| May 16, 2025 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | - | 1,276,486 |
| May 15, 2025 | 1.37 | 1.39 | 1.30 | 1.38 | 1.38 | 0.73% | 621,905 |
| May 14, 2025 | 1.49 | 1.50 | 1.36 | 1.37 | 1.37 | -8.67% | 681,028 |
| May 13, 2025 | 1.62 | 1.62 | 1.47 | 1.50 | 1.50 | -5.06% | 945,186 |
| May 12, 2025 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 7.48% | 979,711 |
| May 9, 2025 | 1.53 | 1.63 | 1.45 | 1.47 | 1.47 | -4.55% | 1,169,516 |
| May 8, 2025 | 1.53 | 1.61 | 1.42 | 1.54 | 1.54 | 2.67% | 1,056,534 |
| May 7, 2025 | 1.56 | 1.69 | 1.46 | 1.50 | 1.50 | 6.38% | 2,355,007 |
| May 6, 2025 | 1.59 | 1.59 | 1.40 | 1.41 | 1.41 | -12.96% | 1,060,459 |
| May 5, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -6.90% | 520,842 |
| May 2, 2025 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | 6.75% | 1,145,376 |
| May 1, 2025 | 1.63 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 563,497 |
| Apr 30, 2025 | 1.56 | 1.65 | 1.48 | 1.64 | 1.64 | 3.80% | 509,512 |
| Apr 29, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 411,287 |
| Apr 28, 2025 | 1.57 | 1.67 | 1.53 | 1.62 | 1.62 | 5.19% | 1,090,478 |
| Apr 25, 2025 | 1.60 | 1.64 | 1.49 | 1.54 | 1.54 | -4.35% | 1,278,345 |
| Apr 24, 2025 | 1.64 | 1.64 | 1.51 | 1.61 | 1.61 | - | 1,316,235 |
| Apr 23, 2025 | 1.60 | 1.74 | 1.56 | 1.61 | 1.61 | 3.21% | 3,668,682 |
| Apr 22, 2025 | 1.41 | 1.61 | 1.35 | 1.56 | 1.56 | 11.43% | 2,671,441 |
| Apr 21, 2025 | 1.24 | 1.49 | 1.20 | 1.40 | 1.40 | 12.00% | 1,502,291 |
| Apr 17, 2025 | 1.09 | 1.30 | 1.09 | 1.25 | 1.25 | 13.64% | 1,772,621 |
| Apr 16, 2025 | 1.18 | 1.21 | 1.09 | 1.10 | 1.10 | -7.56% | 1,056,144 |
| Apr 15, 2025 | 1.21 | 1.32 | 1.17 | 1.19 | 1.19 | -3.25% | 1,158,064 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.17 | 1.23 | 1.23 | -0.81% | 1,421,905 |
| Apr 11, 2025 | 1.22 | 1.26 | 1.17 | 1.24 | 1.24 | 2.48% | 1,162,330 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.17 | 1.21 | 1.21 | -6.92% | 1,178,669 |
| Apr 9, 2025 | 1.22 | 1.34 | 1.09 | 1.30 | 1.30 | 7.88% | 1,938,628 |
| Apr 8, 2025 | 1.42 | 1.45 | 1.20 | 1.21 | 1.21 | -9.40% | 601,054 |
| Apr 7, 2025 | 1.24 | 1.34 | 1.17 | 1.33 | 1.33 | 1.53% | 1,334,844 |
| Apr 4, 2025 | 1.35 | 1.37 | 1.27 | 1.31 | 1.31 | -4.73% | 1,125,252 |
| Apr 3, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -9.54% | 574,966 |
| Apr 2, 2025 | 1.39 | 1.57 | 1.39 | 1.52 | 1.52 | 5.92% | 782,651 |
| Apr 1, 2025 | 1.58 | 1.60 | 1.43 | 1.44 | 1.44 | -10.31% | 910,473 |
| Mar 31, 2025 | 1.71 | 1.73 | 1.59 | 1.60 | 1.60 | -8.57% | 928,564 |
| 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 |