C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.230
+0.240 (12.06%)
At close: Jul 11, 2025, 4:00 PM
2.280
+0.050 (2.24%)
After-hours: Jul 11, 2025, 5:41 PM EDT
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.97 | 2.41 | 1.93 | 2.23 | 2.23 | 12.06% | 4,060,710 |
| 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 |
| Jun 18, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -3.36% | 971,861 |
| Jun 17, 2025 | 1.61 | 1.62 | 1.48 | 1.49 | 1.49 | -8.59% | 960,705 |
| Jun 16, 2025 | 1.69 | 1.74 | 1.60 | 1.63 | 1.63 | -2.98% | 989,438 |
| Jun 13, 2025 | 1.56 | 1.71 | 1.53 | 1.68 | 1.68 | 3.70% | 1,375,044 |
| Jun 12, 2025 | 1.49 | 1.62 | 1.43 | 1.62 | 1.62 | 6.58% | 1,218,634 |
| Jun 11, 2025 | 1.57 | 1.60 | 1.49 | 1.52 | 1.52 | -3.18% | 1,004,840 |
| Jun 10, 2025 | 1.69 | 1.72 | 1.53 | 1.57 | 1.57 | -6.55% | 1,655,541 |
| Jun 9, 2025 | 1.78 | 1.78 | 1.61 | 1.68 | 1.68 | -2.89% | 994,340 |
| Jun 6, 2025 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 17.69% | 1,281,252 |
| Jun 5, 2025 | 1.52 | 1.53 | 1.43 | 1.47 | 1.47 | -4.55% | 768,676 |
| Jun 4, 2025 | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | 4.05% | 572,196 |
| Jun 3, 2025 | 1.36 | 1.52 | 1.31 | 1.48 | 1.48 | 11.28% | 1,120,920 |
| Jun 2, 2025 | 1.28 | 1.43 | 1.27 | 1.33 | 1.33 | 6.40% | 1,223,151 |
| 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 |