C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	4.35	4.50	4.33	4.42	-	1.14%	160,186
May 29, 2026	3.66	4.58	3.66	4.37	4.37	19.40%	5,878,618
May 28, 2026	3.77	3.82	3.63	3.66	3.66	-2.14%	1,105,181
May 27, 2026	3.52	3.97	3.52	3.74	3.74	7.16%	2,481,014
May 26, 2026	3.59	3.65	3.48	3.49	3.49	-1.97%	1,675,594
May 22, 2026	3.57	3.69	3.54	3.56	3.56	1.14%	1,706,677
May 21, 2026	3.23	3.56	3.19	3.52	3.52	7.32%	2,126,720
May 20, 2026	3.16	3.39	3.14	3.28	3.28	5.47%	1,553,151
May 19, 2026	3.16	3.22	3.05	3.11	3.11	-3.42%	1,898,939
May 18, 2026	3.53	3.58	3.12	3.22	3.22	-9.55%	2,251,595
May 15, 2026	3.57	3.70	3.28	3.56	3.56	-1.93%	2,282,394
May 14, 2026	3.69	3.79	3.48	3.63	3.63	-1.36%	2,822,822
May 13, 2026	3.19	3.95	3.14	3.68	3.68	16.09%	14,563,913
May 12, 2026	3.08	3.20	3.04	3.17	3.17	-	2,314,868
May 11, 2026	2.95	3.20	2.95	3.17	3.17	7.46%	2,989,154
May 8, 2026	2.98	3.08	2.92	2.95	2.95	-1.01%	1,345,554
May 7, 2026	2.91	3.10	2.80	2.98	2.98	1.71%	2,798,592
May 6, 2026	3.00	3.01	2.90	2.93	2.93	-1.35%	1,315,927
May 5, 2026	3.04	3.07	2.89	2.97	2.97	-2.14%	1,194,468
May 4, 2026	2.89	3.20	2.83	3.04	3.04	3.94%	4,194,322
May 1, 2026	2.83	3.09	2.75	2.92	2.92	3.18%	4,847,938
Apr 30, 2026	2.59	2.90	2.57	2.83	2.83	10.55%	2,319,331
Apr 29, 2026	2.74	2.77	2.52	2.56	2.56	-6.91%	1,853,641
Apr 28, 2026	2.83	2.95	2.73	2.75	2.75	-2.83%	1,717,290
Apr 27, 2026	2.88	3.01	2.82	2.83	2.83	-1.74%	1,200,044
Apr 24, 2026	2.97	3.01	2.77	2.88	2.88	-3.03%	2,142,821
Apr 23, 2026	3.04	3.08	2.93	2.97	2.97	-3.26%	2,286,242
Apr 22, 2026	3.15	3.20	2.99	3.07	3.07	-1.60%	1,598,010
Apr 21, 2026	2.98	3.15	2.89	3.12	3.12	4.35%	3,325,466
Apr 20, 2026	2.90	3.08	2.86	2.99	2.99	2.40%	2,573,888
Apr 17, 2026	2.97	3.02	2.87	2.92	2.92	0.69%	1,139,443
Apr 16, 2026	2.85	2.94	2.80	2.90	2.90	0.35%	1,338,496
Apr 15, 2026	2.78	2.94	2.76	2.89	2.89	4.71%	1,854,837
Apr 14, 2026	2.77	2.96	2.71	2.76	2.76	-	3,934,369
Apr 13, 2026	2.52	3.02	2.50	2.76	2.76	8.88%	5,236,390
Apr 10, 2026	2.84	2.87	2.50	2.54	2.54	-10.42%	3,945,104
Apr 9, 2026	2.83	3.01	2.67	2.83	2.83	-2.41%	19,701,961
Apr 8, 2026	2.86	2.96	2.83	2.90	2.90	5.84%	1,642,610
Apr 7, 2026	2.84	2.86	2.71	2.74	2.74	-3.52%	1,201,045
Apr 6, 2026	2.82	3.02	2.82	2.84	2.84	0.71%	1,485,968
Apr 2, 2026	2.63	2.84	2.60	2.82	2.82	4.44%	2,127,267
Apr 1, 2026	2.69	2.85	2.66	2.70	2.70	2.66%	2,423,756
Mar 31, 2026	2.41	2.66	2.41	2.63	2.63	11.91%	2,060,937
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