C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.060
-0.120 (-3.77%)
At close: Oct 23, 2026, 4:00 PM EDT
3.060
0.00 (0.00%)
Pre-market: Oct 26, 2026, 4:08 AM EDT
C4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.17 | 3.02 | 3.06 | 3.06 | -3.77% | 4,741,850 |
| Oct 22, 2026 | 3.13 | 3.25 | 3.12 | 3.18 | 3.18 | 0.32% | 1,677,812 |
| Oct 21, 2026 | 3.15 | 3.22 | 3.10 | 3.17 | 3.17 | 0.32% | 2,188,733 |
| Oct 20, 2026 | 2.86 | 3.20 | 2.86 | 3.16 | 3.16 | 9.34% | 3,685,080 |
| Oct 19, 2026 | 2.80 | 2.94 | 2.80 | 2.89 | 2.89 | 4.52% | 3,113,184 |
| Oct 16, 2026 | 2.78 | 2.81 | 2.70 | 2.77 | 2.77 | -0.54% | 2,359,351 |
| Oct 15, 2026 | 2.64 | 2.85 | 2.60 | 2.78 | 2.78 | 6.51% | 3,275,294 |
| Oct 14, 2026 | 2.72 | 2.80 | 2.59 | 2.61 | 2.61 | -6.12% | 3,099,942 |
| Oct 13, 2026 | 3.04 | 3.06 | 2.75 | 2.78 | 2.78 | -9.15% | 3,821,394 |
| Oct 12, 2026 | 3.16 | 3.30 | 3.05 | 3.06 | 3.06 | -3.16% | 1,500,477 |
| Oct 9, 2026 | 3.00 | 3.19 | 2.95 | 3.16 | 3.16 | 10.88% | 2,506,960 |
| Oct 8, 2026 | 2.80 | 2.88 | 2.72 | 2.85 | 2.85 | 1.06% | 2,827,668 |
| Oct 7, 2026 | 2.85 | 2.95 | 2.82 | 2.82 | 2.82 | -2.08% | 2,267,854 |
| Oct 6, 2026 | 3.02 | 3.03 | 2.79 | 2.88 | 2.88 | -3.68% | 2,114,453 |
| Oct 5, 2026 | 3.01 | 3.10 | 2.95 | 2.99 | 2.99 | 1.36% | 1,463,583 |
| Oct 2, 2026 | 3.19 | 3.33 | 2.93 | 2.95 | 2.95 | -6.05% | 3,384,962 |
| Oct 1, 2026 | 3.31 | 3.37 | 3.14 | 3.14 | 3.14 | -5.71% | 1,892,051 |
| Sep 30, 2026 | 3.16 | 3.37 | 3.13 | 3.33 | 3.33 | 6.39% | 2,609,340 |
| Sep 29, 2026 | 3.09 | 3.22 | 3.00 | 3.13 | 3.13 | 0.48% | 1,554,158 |
| Sep 28, 2026 | 3.02 | 3.16 | 2.98 | 3.12 | 3.12 | 4.53% | 2,778,827 |
| Sep 25, 2026 | 3.03 | 3.12 | 2.93 | 2.98 | 2.98 | -1.65% | 2,118,898 |
| Sep 24, 2026 | 3.03 | 3.06 | 2.88 | 3.03 | 3.03 | -1.62% | 2,807,558 |
| Sep 23, 2026 | 3.32 | 3.34 | 2.93 | 3.08 | 3.08 | -6.95% | 4,594,763 |
| Sep 22, 2026 | 3.33 | 3.42 | 3.29 | 3.31 | 3.31 | 0.30% | 1,358,019 |
| Sep 21, 2026 | 3.44 | 3.45 | 3.25 | 3.30 | 3.30 | -2.65% | 2,050,629 |
| Sep 18, 2026 | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | -0.73% | 1,630,922 |
| Sep 17, 2026 | 3.51 | 3.59 | 3.40 | 3.42 | 3.42 | -1.01% | 1,758,230 |
| Sep 16, 2026 | 3.44 | 3.53 | 3.43 | 3.45 | 3.45 | 0.58% | 2,320,845 |
| Sep 15, 2026 | 3.40 | 3.46 | 3.32 | 3.43 | 3.43 | - | 1,344,679 |
| Sep 14, 2026 | 3.46 | 3.54 | 3.41 | 3.43 | 3.43 | -2.28% | 1,485,667 |
| Sep 11, 2026 | 3.48 | 3.53 | 3.36 | 3.51 | 3.51 | 3.24% | 1,482,304 |
| Sep 10, 2026 | 3.40 | 3.41 | 3.31 | 3.40 | 3.40 | -1.16% | 1,168,014 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.42 | 3.44 | 3.44 | -3.10% | 1,441,685 |
| Sep 8, 2026 | 3.72 | 3.74 | 3.55 | 3.55 | 3.55 | -5.59% | 2,174,813 |
| Sep 4, 2026 | 3.72 | 3.85 | 3.66 | 3.76 | 3.76 | 0.53% | 2,363,367 |
| Sep 3, 2026 | 3.83 | 3.85 | 3.70 | 3.74 | 3.74 | -1.32% | 2,228,464 |
| Sep 2, 2026 | 3.87 | 4.07 | 3.73 | 3.79 | 3.79 | -2.07% | 1,835,390 |
| Sep 1, 2026 | 3.68 | 3.94 | 3.66 | 3.87 | 3.87 | 4.31% | 2,364,277 |
| Aug 31, 2026 | 3.83 | 3.86 | 3.70 | 3.71 | 3.71 | -3.64% | 1,857,546 |
| Aug 28, 2026 | 4.07 | 4.10 | 3.83 | 3.85 | 3.85 | -6.10% | 1,828,731 |
| Aug 27, 2026 | 4.25 | 4.30 | 4.09 | 4.10 | 4.10 | -3.30% | 1,988,506 |
| Aug 26, 2026 | 4.17 | 4.24 | 4.03 | 4.24 | 4.24 | 0.95% | 1,862,420 |
| Aug 25, 2026 | 4.11 | 4.24 | 4.09 | 4.20 | 4.20 | 2.44% | 4,286,015 |
| Aug 24, 2026 | 3.97 | 4.14 | 3.81 | 4.10 | 4.10 | 2.50% | 1,753,265 |
| Aug 21, 2026 | 4.07 | 4.10 | 3.94 | 4.00 | 4.00 | -0.74% | 1,161,742 |
| Aug 20, 2026 | 4.14 | 4.15 | 3.83 | 4.03 | 4.03 | -4.28% | 2,272,712 |
| Aug 19, 2026 | 4.25 | 4.38 | 4.13 | 4.21 | 4.21 | 0.72% | 2,848,774 |
| Aug 18, 2026 | 4.21 | 4.30 | 4.11 | 4.18 | 4.18 | -1.99% | 2,878,764 |
| Aug 17, 2026 | 4.32 | 4.32 | 4.11 | 4.27 | 4.27 | 0.59% | 2,086,808 |
| Aug 14, 2026 | 4.07 | 4.32 | 3.90 | 4.24 | 4.24 | 3.92% | 3,399,046 |