Skip to main content
logo
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.040
+0.010 (0.33%)
At close: Mar 6, 2026, 4:00 PM EST
3.027
-0.013 (-0.44%)
After-hours: Mar 6, 2026, 7:14 PM EST

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.953.122.853.043.040.33%1,844,582
Mar 5, 20263.103.102.873.033.03-1.94%2,494,933
Mar 4, 20262.953.202.913.093.094.75%3,212,970
Mar 3, 20263.063.122.752.952.95-6.94%4,894,852
Mar 2, 20262.613.222.573.173.1717.41%6,764,001
Feb 27, 20262.782.972.672.702.70-2.88%3,464,232
Feb 26, 20262.933.002.612.782.780.36%4,390,400
Feb 25, 20262.412.872.412.772.7715.90%6,525,615
Feb 24, 20262.332.772.332.392.393.91%6,056,756
Feb 23, 20262.152.332.122.302.306.48%1,600,535
Feb 20, 20262.102.222.082.162.161.89%1,144,611
Feb 19, 20261.932.121.882.122.1210.99%1,273,032
Feb 18, 20261.831.981.811.911.914.37%1,032,841
Feb 17, 20261.841.871.791.831.83-3.17%783,410
Feb 13, 20261.851.971.851.891.893.28%682,287
Feb 12, 20261.801.871.781.831.83-622,337
Feb 11, 20261.851.881.741.831.83-0.54%1,090,925
Feb 10, 20261.791.901.781.841.843.37%680,755
Feb 9, 20261.821.821.751.781.78-2.20%574,854
Feb 6, 20261.771.871.731.821.826.43%823,642
Feb 5, 20261.881.911.691.711.71-9.52%847,513
Feb 4, 20262.012.011.811.891.89-5.97%1,119,984
Feb 3, 20261.882.041.882.012.016.91%1,388,447
Feb 2, 20261.901.931.851.881.88-1.05%851,014
Jan 30, 20261.951.961.831.901.90-3.06%1,666,865
Jan 29, 20262.042.041.941.961.96-3.45%954,386
Jan 28, 20262.142.142.002.032.03-5.14%1,006,504
Jan 27, 20262.092.152.082.142.143.38%531,816
Jan 26, 20262.172.172.072.072.07-3.72%666,438
Jan 23, 20262.172.192.132.152.15-1.38%769,361
Jan 22, 20262.142.232.132.182.182.83%780,091
Jan 21, 20262.172.192.062.122.12-2.75%1,136,201
Jan 20, 20262.182.202.092.182.18-2.24%10,035,052
Jan 16, 20262.222.292.172.232.230.45%1,265,983
Jan 15, 20262.342.342.192.222.22-4.72%738,929
Jan 14, 20262.302.472.272.332.330.87%1,034,378
Jan 13, 20262.142.352.132.312.318.45%1,720,591
Jan 12, 20262.162.162.022.132.13-0.47%1,824,887
Jan 9, 20262.202.252.142.142.14-2.28%1,085,983
Jan 8, 20262.242.272.122.192.19-1.35%1,078,164
Jan 7, 20262.052.332.052.222.229.36%2,125,531
Jan 6, 20262.052.082.022.032.03-855,382
Jan 5, 20262.002.191.992.032.035.18%1,423,057
Jan 2, 20261.951.971.871.931.931.05%974,470
Dec 31, 20251.961.961.901.911.91-2.55%920,046
Dec 30, 20252.032.031.931.961.96-3.45%1,050,733
Dec 29, 20252.112.142.022.032.03-4.25%891,789
Dec 26, 20252.082.142.052.122.121.92%1,136,235
Dec 24, 20252.002.102.002.082.082.97%414,394
Dec 23, 20252.062.071.932.022.02-3.35%1,888,411