C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.230
+0.040 (1.83%)
Sep 26, 2025, 4:00 PM EDT - Market closed
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.22 | 2.27 | 2.13 | 2.23 | 2.23 | 1.83% | 1,752,413 |
| Sep 25, 2025 | 2.42 | 2.42 | 2.17 | 2.19 | 2.19 | -9.50% | 2,913,900 |
| Sep 24, 2025 | 2.58 | 2.63 | 2.42 | 2.42 | 2.42 | -6.56% | 1,777,773 |
| Sep 23, 2025 | 2.80 | 2.83 | 2.56 | 2.59 | 2.59 | -0.77% | 3,267,838 |
| Sep 22, 2025 | 3.30 | 3.43 | 2.58 | 2.61 | 2.61 | -17.41% | 4,005,077 |
| Sep 19, 2025 | 3.37 | 3.38 | 3.13 | 3.16 | 3.16 | -4.82% | 884,279 |
| Sep 18, 2025 | 3.41 | 3.58 | 3.27 | 3.32 | 3.32 | -1.78% | 1,267,514 |
| Sep 17, 2025 | 3.41 | 3.47 | 3.21 | 3.38 | 3.38 | -0.88% | 1,338,243 |
| Sep 16, 2025 | 3.61 | 3.64 | 3.31 | 3.41 | 3.41 | -4.48% | 1,797,644 |
| Sep 15, 2025 | 2.81 | 3.65 | 2.78 | 3.57 | 3.57 | 34.21% | 8,094,169 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -2.56% | 484,762 |
| Sep 11, 2025 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | 3.41% | 850,098 |
| Sep 10, 2025 | 2.68 | 2.69 | 2.58 | 2.64 | 2.64 | -1.49% | 599,817 |
| Sep 9, 2025 | 2.70 | 2.74 | 2.60 | 2.68 | 2.68 | -1.11% | 746,046 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.57 | 2.71 | 2.71 | -0.37% | 1,218,422 |
| Sep 5, 2025 | 2.71 | 2.85 | 2.64 | 2.72 | 2.72 | 1.87% | 1,414,681 |
| Sep 4, 2025 | 2.65 | 2.70 | 2.58 | 2.67 | 2.67 | 4.30% | 1,311,294 |
| Sep 3, 2025 | 2.50 | 2.72 | 2.50 | 2.56 | 2.56 | 1.99% | 1,104,496 |
| Sep 2, 2025 | 2.57 | 2.69 | 2.45 | 2.51 | 2.51 | -3.46% | 697,562 |
| Aug 29, 2025 | 2.53 | 2.61 | 2.33 | 2.60 | 2.60 | 1.96% | 1,328,749 |
| 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 |