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

DateOpenHighLowCloseAdj. CloseChangeVolume
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