C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
6.45
+0.84 (14.97%)
At close: Nov 4, 2024, 4:00 PM
6.31
-0.14 (-2.17%)
After-hours: Nov 4, 2024, 7:38 PM EST
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.58 | 6.52 | 5.41 | 6.45 | 6.45 | 14.97% | 1,726,429 |
| Nov 1, 2024 | 5.59 | 5.96 | 5.44 | 5.61 | 5.61 | 5.25% | 1,070,319 |
| Oct 31, 2024 | 5.68 | 5.77 | 5.22 | 5.33 | 5.33 | -3.62% | 655,746 |
| Oct 30, 2024 | 5.83 | 5.89 | 5.53 | 5.53 | 5.53 | -6.27% | 556,307 |
| Oct 29, 2024 | 5.94 | 5.96 | 5.75 | 5.90 | 5.90 | -1.67% | 416,740 |
| Oct 28, 2024 | 6.04 | 6.27 | 5.91 | 6.00 | 6.00 | 1.87% | 638,889 |
| Oct 25, 2024 | 5.98 | 6.10 | 5.81 | 5.89 | 5.89 | -1.01% | 289,334 |
| Oct 24, 2024 | 6.10 | 6.14 | 5.83 | 5.95 | 5.95 | -1.49% | 323,193 |
| Oct 23, 2024 | 6.18 | 6.36 | 5.90 | 6.04 | 6.04 | -2.74% | 471,555 |
| Oct 22, 2024 | 6.19 | 6.25 | 6.10 | 6.21 | 6.21 | -0.64% | 210,521 |
| Oct 21, 2024 | 6.33 | 6.38 | 6.02 | 6.25 | 6.25 | -1.57% | 549,403 |
| Oct 18, 2024 | 6.43 | 6.56 | 6.30 | 6.35 | 6.35 | -0.94% | 306,420 |
| Oct 17, 2024 | 6.96 | 7.04 | 6.26 | 6.41 | 6.41 | -8.43% | 734,282 |
| Oct 16, 2024 | 6.29 | 7.14 | 6.29 | 7.00 | 7.00 | 11.11% | 1,583,944 |
| Oct 15, 2024 | 5.90 | 6.31 | 5.85 | 6.30 | 6.30 | 7.14% | 1,005,699 |
| Oct 14, 2024 | 5.49 | 5.91 | 5.48 | 5.88 | 5.88 | 7.69% | 689,760 |
| Oct 11, 2024 | 5.28 | 5.48 | 5.25 | 5.46 | 5.46 | 3.02% | 560,742 |
| Oct 10, 2024 | 5.04 | 5.31 | 4.97 | 5.30 | 5.30 | 4.74% | 818,219 |
| Oct 9, 2024 | 5.13 | 5.19 | 4.98 | 5.06 | 5.06 | -1.36% | 699,047 |
| Oct 8, 2024 | 5.18 | 5.29 | 5.04 | 5.13 | 5.13 | -0.39% | 619,433 |
| Oct 7, 2024 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | -4.28% | 501,531 |
| Oct 4, 2024 | 5.48 | 5.48 | 5.18 | 5.38 | 5.38 | 0.75% | 543,982 |
| Oct 3, 2024 | 5.40 | 5.40 | 5.18 | 5.34 | 5.34 | -1.66% | 1,272,642 |
| Oct 2, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | -2.34% | 750,519 |
| Oct 1, 2024 | 5.61 | 5.70 | 5.27 | 5.56 | 5.56 | -2.46% | 1,081,495 |
| Sep 30, 2024 | 5.90 | 6.08 | 5.67 | 5.70 | 5.70 | -3.23% | 639,459 |
| Sep 27, 2024 | 6.32 | 6.36 | 5.82 | 5.89 | 5.89 | -5.46% | 615,499 |
| Sep 26, 2024 | 6.40 | 6.55 | 6.05 | 6.23 | 6.23 | -0.48% | 642,807 |
| Sep 25, 2024 | 6.27 | 6.34 | 6.20 | 6.26 | 6.26 | -0.32% | 520,297 |
| Sep 24, 2024 | 6.24 | 6.30 | 5.95 | 6.28 | 6.28 | 1.78% | 771,667 |
| Sep 23, 2024 | 6.46 | 6.48 | 5.97 | 6.17 | 6.17 | -2.83% | 894,576 |
| Sep 20, 2024 | 6.51 | 6.56 | 6.23 | 6.35 | 6.35 | -3.35% | 2,458,060 |
| Sep 19, 2024 | 6.65 | 7.06 | 6.51 | 6.57 | 6.57 | 2.98% | 1,159,120 |
| Sep 18, 2024 | 6.54 | 6.71 | 6.17 | 6.38 | 6.38 | -1.24% | 1,033,132 |
| Sep 17, 2024 | 6.48 | 6.70 | 6.36 | 6.46 | 6.46 | 1.57% | 1,131,765 |
| Sep 16, 2024 | 6.46 | 6.84 | 6.16 | 6.36 | 6.36 | -1.24% | 1,142,759 |
| Sep 13, 2024 | 6.53 | 7.22 | 5.70 | 6.44 | 6.44 | 0.47% | 3,334,057 |
| Sep 12, 2024 | 6.06 | 6.41 | 5.98 | 6.41 | 6.41 | 6.83% | 817,953 |
| Sep 11, 2024 | 6.49 | 6.51 | 5.81 | 6.00 | 6.00 | -7.98% | 1,119,758 |
| Sep 10, 2024 | 5.73 | 6.70 | 5.66 | 6.52 | 6.52 | 13.79% | 1,226,229 |
| Sep 9, 2024 | 4.56 | 5.73 | 4.56 | 5.73 | 5.73 | 6.11% | 2,909,114 |
| Sep 6, 2024 | 5.88 | 6.04 | 5.28 | 5.40 | 5.40 | -7.38% | 1,771,645 |
| Sep 5, 2024 | 5.90 | 6.04 | 5.66 | 5.83 | 5.83 | -0.68% | 1,148,725 |
| Sep 4, 2024 | 5.96 | 6.28 | 5.83 | 5.87 | 5.87 | -2.33% | 676,694 |
| Sep 3, 2024 | 6.31 | 6.31 | 5.68 | 6.01 | 6.01 | -4.91% | 1,119,183 |
| Aug 30, 2024 | 6.42 | 6.53 | 6.07 | 6.32 | 6.32 | -1.71% | 784,321 |
| Aug 29, 2024 | 6.39 | 6.71 | 6.32 | 6.43 | 6.43 | 0.94% | 708,649 |
| Aug 28, 2024 | 6.37 | 6.44 | 6.15 | 6.37 | 6.37 | -0.93% | 778,837 |
| Aug 27, 2024 | 6.81 | 6.94 | 6.27 | 6.43 | 6.43 | -7.22% | 1,090,561 |
| Aug 26, 2024 | 6.73 | 7.08 | 6.58 | 6.93 | 6.93 | 4.37% | 998,228 |
| Aug 23, 2024 | 6.16 | 6.73 | 6.13 | 6.64 | 6.64 | 9.57% | 1,326,589 |
| Aug 22, 2024 | 6.35 | 6.37 | 5.89 | 6.06 | 6.06 | -3.96% | 978,046 |
| Aug 21, 2024 | 6.13 | 6.33 | 6.03 | 6.31 | 6.31 | 4.30% | 1,555,146 |
| Aug 20, 2024 | 6.35 | 6.41 | 6.00 | 6.05 | 6.05 | -3.66% | 1,071,128 |
| Aug 19, 2024 | 5.89 | 6.29 | 5.82 | 6.28 | 6.28 | 7.35% | 805,127 |
| Aug 16, 2024 | 5.81 | 5.98 | 5.71 | 5.85 | 5.85 | -0.17% | 585,997 |
| Aug 15, 2024 | 5.68 | 5.97 | 5.47 | 5.86 | 5.86 | 3.35% | 878,110 |
| Aug 14, 2024 | 5.86 | 5.86 | 5.40 | 5.67 | 5.67 | -0.53% | 1,075,484 |
| Aug 13, 2024 | 5.79 | 5.82 | 5.53 | 5.70 | 5.70 | -0.35% | 517,317 |
| Aug 12, 2024 | 5.41 | 5.80 | 5.36 | 5.72 | 5.72 | 5.93% | 646,996 |
| Aug 9, 2024 | 5.82 | 5.89 | 5.28 | 5.40 | 5.40 | -6.74% | 580,592 |
| Aug 8, 2024 | 5.87 | 5.93 | 5.67 | 5.79 | 5.79 | - | 594,589 |
| Aug 7, 2024 | 6.19 | 6.21 | 5.59 | 5.79 | 5.79 | -3.42% | 999,233 |
| Aug 6, 2024 | 5.93 | 6.26 | 5.92 | 6.00 | 6.00 | 1.87% | 573,224 |
| Aug 5, 2024 | 5.53 | 6.16 | 5.48 | 5.89 | 5.89 | -8.33% | 1,169,759 |
| Aug 2, 2024 | 6.33 | 6.65 | 6.16 | 6.42 | 6.42 | -3.89% | 1,802,377 |
| Aug 1, 2024 | 6.89 | 7.36 | 6.51 | 6.68 | 6.68 | -0.30% | 1,315,195 |
| Jul 31, 2024 | 6.40 | 6.83 | 6.27 | 6.70 | 6.70 | 6.35% | 1,117,922 |
| Jul 30, 2024 | 6.57 | 6.78 | 6.17 | 6.30 | 6.30 | -3.67% | 970,952 |
| Jul 29, 2024 | 6.51 | 6.62 | 6.36 | 6.54 | 6.54 | 0.62% | 1,111,733 |
| Jul 26, 2024 | 6.60 | 6.94 | 6.49 | 6.50 | 6.50 | 0.93% | 1,361,709 |
| Jul 25, 2024 | 6.00 | 6.55 | 5.87 | 6.44 | 6.44 | 8.42% | 1,000,130 |
| Jul 24, 2024 | 6.35 | 6.51 | 5.80 | 5.94 | 5.94 | -8.33% | 1,226,170 |
| Jul 23, 2024 | 6.09 | 6.57 | 6.07 | 6.48 | 6.48 | 5.19% | 1,063,786 |
| Jul 22, 2024 | 6.09 | 6.22 | 5.81 | 6.16 | 6.16 | 2.16% | 1,577,049 |
| Jul 19, 2024 | 6.25 | 6.25 | 5.94 | 6.03 | 6.03 | -3.52% | 1,315,083 |
| Jul 18, 2024 | 6.96 | 7.00 | 6.15 | 6.25 | 6.25 | -8.89% | 2,351,681 |
| Jul 17, 2024 | 7.45 | 7.53 | 6.58 | 6.86 | 6.86 | -7.05% | 3,313,542 |
| Jul 16, 2024 | 6.61 | 7.66 | 6.56 | 7.38 | 7.38 | 13.71% | 3,834,899 |
| Jul 15, 2024 | 5.72 | 6.75 | 5.52 | 6.49 | 6.49 | 14.87% | 2,597,878 |
| Jul 12, 2024 | 5.17 | 5.72 | 5.11 | 5.65 | 5.65 | 10.35% | 1,935,580 |
| Jul 11, 2024 | 5.12 | 5.37 | 5.07 | 5.12 | 5.12 | 2.40% | 1,416,579 |
| Jul 10, 2024 | 5.03 | 5.07 | 4.90 | 5.00 | 5.00 | - | 1,359,587 |
| Jul 9, 2024 | 4.44 | 5.04 | 4.39 | 5.00 | 5.00 | 12.87% | 1,380,904 |
| Jul 8, 2024 | 4.61 | 4.69 | 4.36 | 4.43 | 4.43 | -1.99% | 1,384,361 |
| Jul 5, 2024 | 4.55 | 4.60 | 4.41 | 4.52 | 4.52 | -0.66% | 891,990 |
| Jul 3, 2024 | 4.48 | 4.84 | 4.48 | 4.55 | 4.55 | 0.66% | 1,005,734 |
| Jul 2, 2024 | 4.85 | 4.85 | 4.41 | 4.52 | 4.52 | -6.80% | 1,355,127 |
| Jul 1, 2024 | 4.66 | 4.87 | 4.55 | 4.85 | 4.85 | 4.98% | 1,414,148 |
| Jun 28, 2024 | 4.66 | 4.67 | 4.41 | 4.62 | 4.62 | - | 11,403,202 |
| Jun 27, 2024 | 4.61 | 4.71 | 4.52 | 4.62 | 4.62 | -0.22% | 1,011,403 |
| Jun 26, 2024 | 4.65 | 4.88 | 4.38 | 4.63 | 4.63 | -1.70% | 1,354,223 |
| Jun 25, 2024 | 4.66 | 4.79 | 4.61 | 4.71 | 4.71 | - | 1,396,586 |
| Jun 24, 2024 | 4.25 | 4.72 | 4.25 | 4.71 | 4.71 | 11.08% | 1,696,922 |
| Jun 21, 2024 | 4.07 | 4.36 | 4.06 | 4.24 | 4.24 | 4.69% | 8,877,014 |
| Jun 20, 2024 | 4.07 | 4.07 | 3.92 | 4.05 | 4.05 | -0.74% | 1,558,043 |
| Jun 18, 2024 | 4.10 | 4.10 | 3.91 | 4.08 | 4.08 | -1.45% | 1,294,348 |
| Jun 17, 2024 | 4.45 | 4.49 | 4.08 | 4.14 | 4.14 | -5.48% | 1,895,260 |
| Jun 14, 2024 | 4.77 | 4.80 | 4.38 | 4.38 | 4.38 | -8.94% | 1,493,671 |
| Jun 13, 2024 | 5.04 | 5.04 | 4.80 | 4.81 | 4.81 | -3.02% | 1,406,479 |