Skip to main content
logo
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.150
-0.030 (-1.38%)
At close: Jan 23, 2026, 4:00 PM EST
2.141
-0.009 (-0.43%)
After-hours: Jan 23, 2026, 7:46 PM EST

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 20252.072.132.022.092.092.96%1,001,803
Dec 19, 20252.012.102.012.032.031.00%2,256,496
Dec 18, 20252.092.142.002.012.01-1.95%10,574,305
Dec 17, 20252.302.302.042.052.05-9.29%1,761,914
Dec 16, 20252.412.442.262.262.26-7.00%1,092,545
Dec 15, 20252.492.522.402.432.43-1.62%1,056,464
Dec 12, 20252.552.572.462.472.47-2.76%1,287,330
Dec 11, 20252.582.692.532.542.54-1.55%922,956
Dec 10, 20252.612.612.502.582.58-0.39%1,017,569
Dec 9, 20252.542.632.522.592.591.97%981,493
Dec 8, 20252.732.762.492.542.54-4.87%1,648,787
Dec 5, 20252.602.762.572.672.673.09%2,036,810
Dec 4, 20252.712.752.572.592.59-7.83%3,014,723
Dec 3, 20252.452.842.412.812.8115.64%4,013,627
Dec 2, 20252.612.652.432.432.43-4.33%939,070
Dec 1, 20252.642.652.512.542.54-6.27%1,273,008
Nov 28, 20252.722.752.612.712.711.12%715,665
Nov 26, 20252.472.712.452.682.688.06%1,775,131
Nov 25, 20252.472.502.422.482.480.81%873,124
Nov 24, 20252.402.492.402.462.460.82%894,951
Nov 21, 20252.402.462.292.442.442.52%1,184,324
Nov 20, 20252.552.632.362.382.38-4.80%1,763,250
Nov 19, 20252.482.542.442.502.500.81%1,105,886
Nov 18, 20252.402.532.392.482.48-0.80%923,332
Nov 17, 20252.472.552.402.502.501.21%1,287,987
Nov 14, 20252.402.502.372.472.470.82%794,135
Nov 13, 20252.452.522.392.452.45-1.21%1,534,865
Nov 12, 20252.442.572.442.482.48-5,977,231
Nov 11, 20252.342.492.322.482.485.98%685,796