C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.90	2.96	2.86	2.95	-	1.03%	364,273
Apr 17, 2026	2.97	3.02	2.87	2.92	2.92	0.69%	1,127,432
Apr 16, 2026	2.85	2.94	2.80	2.90	2.90	0.35%	1,337,865
Apr 15, 2026	2.78	2.94	2.76	2.89	2.89	4.71%	1,843,570
Apr 14, 2026	2.77	2.96	2.71	2.76	2.76	-	3,932,352
Apr 13, 2026	2.52	3.02	2.50	2.76	2.76	8.88%	5,210,187
Apr 10, 2026	2.84	2.87	2.50	2.54	2.54	-10.42%	3,903,633
Apr 9, 2026	2.83	3.01	2.67	2.83	2.83	-2.41%	19,571,671
Apr 8, 2026	2.86	2.96	2.83	2.90	2.90	5.84%	1,639,857
Apr 7, 2026	2.84	2.86	2.71	2.74	2.74	-3.52%	1,197,834
Apr 6, 2026	2.82	3.02	2.82	2.84	2.84	0.71%	1,482,750
Apr 2, 2026	2.63	2.84	2.60	2.82	2.82	4.44%	2,125,713
Apr 1, 2026	2.69	2.85	2.66	2.70	2.70	2.66%	2,423,254
Mar 31, 2026	2.41	2.66	2.41	2.63	2.63	11.91%	2,058,207
Mar 30, 2026	2.42	2.46	2.30	2.35	2.35	-2.49%	720,812
Mar 27, 2026	2.57	2.60	2.39	2.41	2.41	-8.02%	1,632,747
Mar 26, 2026	2.61	2.80	2.61	2.62	2.62	-2.60%	1,638,775
Mar 25, 2026	2.63	2.77	2.57	2.69	2.69	7.60%	1,351,700
Mar 24, 2026	2.55	2.63	2.49	2.50	2.50	-2.34%	1,632,389
Mar 23, 2026	2.76	2.81	2.55	2.56	2.56	-5.19%	2,696,312
Mar 20, 2026	2.58	2.85	2.58	2.70	2.70	3.45%	3,310,767
Mar 19, 2026	2.62	2.73	2.53	2.61	2.61	-2.97%	2,023,767
Mar 18, 2026	2.75	2.77	2.64	2.69	2.69	-2.54%	2,514,553
Mar 17, 2026	2.73	2.82	2.70	2.76	2.76	1.10%	1,949,227
Mar 16, 2026	2.77	2.88	2.68	2.73	2.73	0.37%	1,641,245
Mar 13, 2026	2.78	2.94	2.71	2.72	2.72	-1.09%	1,855,147
Mar 12, 2026	2.93	2.94	2.75	2.75	2.75	-8.03%	1,719,486
Mar 11, 2026	3.13	3.13	2.82	2.99	2.99	-4.17%	3,644,067
Mar 10, 2026	3.59	3.64	3.11	3.12	3.12	-13.09%	3,437,154
Mar 9, 2026	2.97	3.82	2.97	3.59	3.59	18.09%	6,580,772
Mar 6, 2026	2.95	3.12	2.85	3.04	3.04	0.33%	1,845,236
Mar 5, 2026	3.10	3.10	2.87	3.03	3.03	-1.94%	2,497,599
Mar 4, 2026	2.95	3.20	2.91	3.09	3.09	4.75%	3,215,435
Mar 3, 2026	3.06	3.12	2.75	2.95	2.95	-6.94%	4,895,673
Mar 2, 2026	2.61	3.22	2.57	3.17	3.17	17.41%	6,806,316
Feb 27, 2026	2.78	2.97	2.67	2.70	2.70	-2.88%	3,466,113
Feb 26, 2026	2.93	3.00	2.61	2.78	2.78	0.36%	4,396,832
Feb 25, 2026	2.41	2.87	2.41	2.77	2.77	15.90%	6,531,652
Feb 24, 2026	2.33	2.77	2.33	2.39	2.39	3.91%	6,084,346
Feb 23, 2026	2.15	2.33	2.12	2.30	2.30	6.48%	1,610,430
Feb 20, 2026	2.10	2.22	2.08	2.16	2.16	1.89%	1,145,405
Feb 19, 2026	1.93	2.12	1.88	2.12	2.12	10.99%	1,278,029
Feb 18, 2026	1.83	1.98	1.81	1.91	1.91	4.37%	1,048,245
Feb 17, 2026	1.84	1.87	1.79	1.83	1.83	-3.17%	1,476,651
Feb 13, 2026	1.85	1.97	1.85	1.89	1.89	3.28%	697,942
Feb 12, 2026	1.80	1.87	1.78	1.83	1.83	-	623,717
Feb 11, 2026	1.85	1.88	1.74	1.83	1.83	-0.54%	1,101,438
Feb 10, 2026	1.79	1.90	1.78	1.84	1.84	3.37%	700,368
Feb 9, 2026	1.82	1.82	1.75	1.78	1.78	-2.20%	574,963
Feb 6, 2026	1.77	1.87	1.73	1.82	1.82	6.43%	829,230