C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.53	2.61	2.33	2.60	-	1.96%	1,327,316
Aug 28, 2025	2.60	2.70	2.53	2.55	2.55	-1.16%	838,585
Aug 27, 2025	2.56	2.61	2.53	2.58	2.58	0.39%	403,327
Aug 26, 2025	2.53	2.62	2.45	2.57	2.57	1.58%	757,111
Aug 25, 2025	2.60	2.67	2.50	2.53	2.53	-3.07%	546,378
Aug 22, 2025	2.62	2.76	2.60	2.61	2.61	-	936,563
Aug 21, 2025	2.61	2.68	2.53	2.61	2.61	0.38%	613,311
Aug 20, 2025	2.76	2.79	2.47	2.60	2.60	-5.80%	1,309,442
Aug 19, 2025	2.81	2.87	2.70	2.76	2.76	-3.50%	1,262,368
Aug 18, 2025	2.46	3.07	2.46	2.86	2.86	16.26%	3,550,561
Aug 15, 2025	2.35	2.52	2.35	2.46	2.46	4.68%	1,156,496
Aug 14, 2025	2.34	2.43	2.29	2.35	2.35	0.86%	999,986
Aug 13, 2025	2.27	2.48	2.25	2.33	2.33	4.02%	1,350,766
Aug 12, 2025	2.46	2.49	2.20	2.24	2.24	-7.44%	921,263
Aug 11, 2025	2.57	2.58	2.20	2.42	2.42	-3.20%	1,771,720
Aug 8, 2025	2.67	2.94	2.44	2.50	2.50	-3.10%	3,322,077
Aug 7, 2025	2.00	2.77	2.00	2.58	2.58	31.63%	9,159,288
Aug 6, 2025	2.01	2.07	1.95	1.96	1.96	-2.49%	771,931
Aug 5, 2025	2.09	2.13	2.00	2.01	2.01	-4.29%	846,260
Aug 4, 2025	2.12	2.16	2.04	2.10	2.10	-0.94%	1,243,584
Aug 1, 2025	2.03	2.19	1.99	2.12	2.12	3.41%	750,706
Jul 31, 2025	2.17	2.20	2.03	2.05	2.05	-5.09%	499,513
Jul 30, 2025	2.23	2.35	2.13	2.16	2.16	-4.00%	936,682
Jul 29, 2025	2.22	2.27	2.07	2.25	2.25	3.21%	760,932
Jul 28, 2025	2.25	2.27	2.18	2.18	2.18	-3.54%	471,527
Jul 25, 2025	2.29	2.30	2.18	2.26	2.26	-1.31%	570,529
Jul 24, 2025	2.43	2.43	2.23	2.29	2.29	-5.37%	1,147,094
Jul 23, 2025	2.24	2.53	2.19	2.42	2.42	9.01%	1,370,514
Jul 22, 2025	2.28	2.30	2.15	2.22	2.22	-2.20%	869,928
Jul 21, 2025	2.37	2.49	2.26	2.27	2.27	-2.16%	1,307,192
Jul 18, 2025	2.23	2.71	2.23	2.32	2.32	6.42%	3,955,476
Jul 17, 2025	2.00	2.26	1.92	2.18	2.18	7.92%	2,230,941
Jul 16, 2025	2.14	2.23	2.01	2.02	2.02	-4.27%	1,289,459
Jul 15, 2025	2.38	2.39	2.10	2.11	2.11	-11.34%	1,718,329
Jul 14, 2025	2.24	2.40	2.14	2.38	2.38	6.73%	2,441,160
Jul 11, 2025	1.97	2.41	1.93	2.23	2.23	12.06%	4,073,705
Jul 10, 2025	2.02	2.04	1.89	1.99	1.99	-1.49%	1,332,205
Jul 9, 2025	1.74	2.17	1.73	2.02	2.02	18.13%	3,466,668
Jul 8, 2025	1.53	1.80	1.53	1.71	1.71	12.50%	1,574,852
Jul 7, 2025	1.47	1.53	1.44	1.52	1.52	2.70%	570,610
Jul 3, 2025	1.54	1.56	1.44	1.48	1.48	-2.63%	728,171
Jul 2, 2025	1.50	1.53	1.43	1.52	1.52	0.66%	1,765,689
Jul 1, 2025	1.40	1.60	1.40	1.51	1.51	5.59%	1,068,521
Jun 30, 2025	1.42	1.48	1.40	1.43	1.43	2.14%	685,885
Jun 27, 2025	1.53	1.55	1.40	1.40	1.40	-7.89%	8,245,669
Jun 26, 2025	1.51	1.56	1.47	1.52	1.52	-1.30%	676,737
Jun 25, 2025	1.56	1.57	1.48	1.54	1.54	-1.28%	472,596
Jun 24, 2025	1.51	1.63	1.49	1.56	1.56	6.12%	941,985
Jun 23, 2025	1.42	1.47	1.36	1.47	1.47	3.52%	819,259
Jun 20, 2025	1.45	1.46	1.38	1.42	1.42	-1.39%	1,058,912