C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.950
-0.190 (-6.05%)
At close: Oct 2, 2026, 4:00 PM EDT
3.004
+0.054 (1.82%)
After-hours: Oct 2, 2026, 7:30 PM EDT
C4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.19 | 3.33 | 2.93 | 2.95 | 2.95 | -6.05% | 3,373,798 |
| Oct 1, 2026 | 3.31 | 3.37 | 3.14 | 3.14 | 3.14 | -5.71% | 1,891,451 |
| Sep 30, 2026 | 3.16 | 3.37 | 3.13 | 3.33 | 3.33 | 6.39% | 2,609,173 |
| 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 |
| Aug 13, 2026 | 3.93 | 4.23 | 3.86 | 4.08 | 4.08 | 4.62% | 3,726,050 |
| Aug 12, 2026 | 3.95 | 4.00 | 3.83 | 3.90 | 3.90 | 0.78% | 1,956,862 |
| Aug 11, 2026 | 3.84 | 4.00 | 3.64 | 3.87 | 3.87 | 6.91% | 3,085,427 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -2.95% | 1,963,844 |
| Aug 7, 2026 | 3.69 | 3.75 | 3.65 | 3.73 | 3.73 | 2.47% | 1,504,081 |
| Aug 6, 2026 | 3.62 | 3.72 | 3.58 | 3.64 | 3.64 | 0.55% | 1,823,778 |
| Aug 5, 2026 | 3.61 | 3.68 | 3.54 | 3.62 | 3.62 | 0.28% | 2,556,298 |
| Aug 4, 2026 | 3.57 | 3.64 | 3.47 | 3.61 | 3.61 | 3.14% | 2,519,664 |
| Aug 3, 2026 | 3.50 | 3.54 | 3.36 | 3.50 | 3.50 | 0.57% | 2,244,210 |
| Jul 31, 2026 | 3.66 | 3.66 | 3.45 | 3.48 | 3.48 | -4.92% | 1,949,817 |
| Jul 30, 2026 | 3.53 | 3.69 | 3.52 | 3.66 | 3.66 | 3.98% | 3,149,151 |
| Jul 29, 2026 | 3.53 | 3.68 | 3.45 | 3.52 | 3.52 | -0.85% | 2,222,144 |
| Jul 28, 2026 | 3.57 | 3.65 | 3.43 | 3.55 | 3.55 | -1.11% | 2,373,141 |
| Jul 27, 2026 | 3.41 | 3.71 | 3.41 | 3.59 | 3.59 | 5.59% | 4,272,014 |
| Jul 24, 2026 | 3.67 | 3.68 | 3.39 | 3.40 | 3.40 | -6.85% | 2,584,074 |