C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.925
-0.125 (-3.09%)
Nov 21, 2024, 2:54 PM EST - Market open

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.204.233.844.054.05-2.41%1,298,201
Nov 19, 20244.224.294.114.154.15-1.19%1,116,041
Nov 18, 20244.254.363.884.204.20-2.55%1,237,512
Nov 15, 20244.774.934.254.314.31-8.69%1,514,488
Nov 14, 20245.145.144.724.724.72-7.99%960,495
Nov 13, 20245.625.625.135.135.13-6.90%1,103,853
Nov 12, 20245.855.895.415.515.51-6.29%764,461
Nov 11, 20246.126.205.765.885.88-2.97%827,297
Nov 8, 20246.066.175.896.066.060.33%842,523
Nov 7, 20246.006.255.936.046.041.17%892,867
Nov 6, 20246.376.455.875.975.97-1.97%960,955
Nov 5, 20246.206.375.846.096.09-5.58%2,824,272
Nov 4, 20245.586.525.416.456.4514.97%1,742,499
Nov 1, 20245.595.965.445.615.615.25%1,070,319
Oct 31, 20245.685.775.225.335.33-3.62%655,746
Oct 30, 20245.835.895.535.535.53-6.27%556,307
Oct 29, 20245.945.965.755.905.90-1.67%416,740
Oct 28, 20246.046.275.916.006.001.87%638,889
Oct 25, 20245.986.105.815.895.89-1.01%289,334
Oct 24, 20246.106.145.835.955.95-1.49%323,193
Oct 23, 20246.186.365.906.046.04-2.74%471,555
Oct 22, 20246.196.256.106.216.21-0.64%210,521
Oct 21, 20246.336.386.026.256.25-1.57%549,403
Oct 18, 20246.436.566.306.356.35-0.94%306,420
Oct 17, 20246.967.046.266.416.41-8.43%734,282
Oct 16, 20246.297.146.297.007.0011.11%1,583,944
Oct 15, 20245.906.315.856.306.307.14%1,005,699
Oct 14, 20245.495.915.485.885.887.69%689,760
Oct 11, 20245.285.485.255.465.463.02%560,742
Oct 10, 20245.045.314.975.305.304.74%818,219
Oct 9, 20245.135.194.985.065.06-1.36%699,047
Oct 8, 20245.185.295.045.135.13-0.39%619,433
Oct 7, 20245.405.405.105.155.15-4.28%501,531
Oct 4, 20245.485.485.185.385.380.75%543,982
Oct 3, 20245.405.405.185.345.34-1.66%1,272,642
Oct 2, 20245.525.525.315.435.43-2.34%750,519
Oct 1, 20245.615.705.275.565.56-2.46%1,081,495
Sep 30, 20245.906.085.675.705.70-3.23%639,459
Sep 27, 20246.326.365.825.895.89-5.46%615,499
Sep 26, 20246.406.556.056.236.23-0.48%642,807
Sep 25, 20246.276.346.206.266.26-0.32%520,297
Sep 24, 20246.246.305.956.286.281.78%771,667
Sep 23, 20246.466.485.976.176.17-2.83%894,576
Sep 20, 20246.516.566.236.356.35-3.35%2,458,060
Sep 19, 20246.657.066.516.576.572.98%1,159,120
Sep 18, 20246.546.716.176.386.38-1.24%1,033,132
Sep 17, 20246.486.706.366.466.461.57%1,131,765
Sep 16, 20246.466.846.166.366.36-1.24%1,142,759
Sep 13, 20246.537.225.706.446.440.47%3,334,057
Sep 12, 20246.066.415.986.416.416.83%817,953
Sep 11, 20246.496.515.816.006.00-7.98%1,119,758
Sep 10, 20245.736.705.666.526.5213.79%1,226,229
Sep 9, 20244.565.734.565.735.736.11%2,909,114
Sep 6, 20245.886.045.285.405.40-7.38%1,771,645
Sep 5, 20245.906.045.665.835.83-0.68%1,148,725
Sep 4, 20245.966.285.835.875.87-2.33%676,694
Sep 3, 20246.316.315.686.016.01-4.91%1,119,183
Aug 30, 20246.426.536.076.326.32-1.71%784,321
Aug 29, 20246.396.716.326.436.430.94%708,649
Aug 28, 20246.376.446.156.376.37-0.93%778,837
Aug 27, 20246.816.946.276.436.43-7.22%1,090,561
Aug 26, 20246.737.086.586.936.934.37%998,228
Aug 23, 20246.166.736.136.646.649.57%1,326,589
Aug 22, 20246.356.375.896.066.06-3.96%978,046
Aug 21, 20246.136.336.036.316.314.30%1,555,146
Aug 20, 20246.356.416.006.056.05-3.66%1,071,128
Aug 19, 20245.896.295.826.286.287.35%805,127
Aug 16, 20245.815.985.715.855.85-0.17%585,997
Aug 15, 20245.685.975.475.865.863.35%878,110
Aug 14, 20245.865.865.405.675.67-0.53%1,075,484
Aug 13, 20245.795.825.535.705.70-0.35%517,317
Aug 12, 20245.415.805.365.725.725.93%646,996
Aug 9, 20245.825.895.285.405.40-6.74%580,592
Aug 8, 20245.875.935.675.795.79-594,589
Aug 7, 20246.196.215.595.795.79-3.42%999,233
Aug 6, 20245.936.265.926.006.001.87%573,224
Aug 5, 20245.536.165.485.895.89-8.33%1,169,759
Aug 2, 20246.336.656.166.426.42-3.89%1,802,377
Aug 1, 20246.897.366.516.686.68-0.30%1,315,195
Jul 31, 20246.406.836.276.706.706.35%1,117,922
Jul 30, 20246.576.786.176.306.30-3.67%970,952
Jul 29, 20246.516.626.366.546.540.62%1,111,733
Jul 26, 20246.606.946.496.506.500.93%1,361,709
Jul 25, 20246.006.555.876.446.448.42%1,000,130
Jul 24, 20246.356.515.805.945.94-8.33%1,226,170
Jul 23, 20246.096.576.076.486.485.19%1,063,786
Jul 22, 20246.096.225.816.166.162.16%1,577,049
Jul 19, 20246.256.255.946.036.03-3.52%1,315,083
Jul 18, 20246.967.006.156.256.25-8.89%2,351,681
Jul 17, 20247.457.536.586.866.86-7.05%3,313,542
Jul 16, 20246.617.666.567.387.3813.71%3,834,899
Jul 15, 20245.726.755.526.496.4914.87%2,597,878
Jul 12, 20245.175.725.115.655.6510.35%1,935,580
Jul 11, 20245.125.375.075.125.122.40%1,416,579
Jul 10, 20245.035.074.905.005.00-1,359,587
Jul 9, 20244.445.044.395.005.0012.87%1,380,904
Jul 8, 20244.614.694.364.434.43-1.99%1,384,361
Jul 5, 20244.554.604.414.524.52-0.66%891,990
Jul 3, 20244.484.844.484.554.550.66%1,005,734
Jul 2, 20244.854.854.414.524.52-6.80%1,355,127