C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.490
+0.010 (0.29%)
Aug 3, 2026, 10:26 AM EDT - Market open
C4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.50 | 3.51 | 3.36 | 3.42 | - | -1.72% | 290,111 |
| Jul 31, 2026 | 3.66 | 3.66 | 3.45 | 3.48 | 3.48 | -4.92% | 1,946,574 |
| Jul 30, 2026 | 3.53 | 3.69 | 3.52 | 3.66 | 3.66 | 3.98% | 1,557,786 |
| Jul 29, 2026 | 3.53 | 3.68 | 3.45 | 3.52 | 3.52 | -0.85% | 2,221,188 |
| Jul 28, 2026 | 3.57 | 3.65 | 3.43 | 3.55 | 3.55 | -1.11% | 2,358,300 |
| Jul 27, 2026 | 3.41 | 3.71 | 3.41 | 3.59 | 3.59 | 5.59% | 4,269,720 |
| Jul 24, 2026 | 3.67 | 3.68 | 3.39 | 3.40 | 3.40 | -6.85% | 2,546,616 |
| Jul 23, 2026 | 3.66 | 3.74 | 3.60 | 3.65 | 3.65 | -2.41% | 1,774,269 |
| Jul 22, 2026 | 3.80 | 3.95 | 3.64 | 3.74 | 3.74 | -2.35% | 2,191,451 |
| Jul 21, 2026 | 3.58 | 3.91 | 3.58 | 3.83 | 3.83 | 6.98% | 3,194,792 |
| Jul 20, 2026 | 3.69 | 3.73 | 3.48 | 3.58 | 3.58 | -2.98% | 3,131,663 |
| Jul 17, 2026 | 3.48 | 3.77 | 3.44 | 3.69 | 3.69 | 3.07% | 2,450,804 |
| Jul 16, 2026 | 3.75 | 3.75 | 3.51 | 3.58 | 3.58 | -5.79% | 3,847,926 |
| Jul 15, 2026 | 3.83 | 3.84 | 3.70 | 3.80 | 3.80 | -0.26% | 4,009,285 |
| Jul 14, 2026 | 3.96 | 3.97 | 3.78 | 3.81 | 3.81 | -2.81% | 3,022,493 |
| Jul 13, 2026 | 4.05 | 4.05 | 3.83 | 3.92 | 3.92 | -3.45% | 2,991,387 |
| Jul 10, 2026 | 4.30 | 4.30 | 3.91 | 4.06 | 4.06 | -5.36% | 2,573,246 |
| Jul 9, 2026 | 4.19 | 4.40 | 4.13 | 4.29 | 4.29 | 2.39% | 2,458,969 |
| Jul 8, 2026 | 4.27 | 4.37 | 3.73 | 4.19 | 4.19 | -3.68% | 6,695,984 |
| Jul 7, 2026 | 4.15 | 4.43 | 3.97 | 4.35 | 4.35 | 5.07% | 4,359,479 |
| Jul 6, 2026 | 4.29 | 4.40 | 4.11 | 4.14 | 4.14 | -3.72% | 1,903,631 |
| Jul 2, 2026 | 4.37 | 4.43 | 4.15 | 4.30 | 4.30 | -0.92% | 2,617,151 |
| Jul 1, 2026 | 4.59 | 4.73 | 4.13 | 4.34 | 4.34 | -7.07% | 5,353,038 |
| Jun 30, 2026 | 4.35 | 5.17 | 4.31 | 4.67 | 4.67 | 7.36% | 6,615,880 |
| Jun 29, 2026 | 4.25 | 4.50 | 4.25 | 4.35 | 4.35 | 2.11% | 3,120,878 |
| Jun 26, 2026 | 4.45 | 4.58 | 4.14 | 4.26 | 4.26 | -3.18% | 20,144,416 |
| Jun 25, 2026 | 4.27 | 4.45 | 4.21 | 4.40 | 4.40 | 3.53% | 2,595,150 |
| Jun 24, 2026 | 4.23 | 4.38 | 4.16 | 4.25 | 4.25 | 0.71% | 2,735,773 |
| Jun 23, 2026 | 4.02 | 4.48 | 3.99 | 4.22 | 4.22 | 2.43% | 2,912,409 |
| Jun 22, 2026 | 4.17 | 4.41 | 4.10 | 4.12 | 4.12 | -0.72% | 2,995,936 |
| Jun 18, 2026 | 3.95 | 4.18 | 3.86 | 4.15 | 4.15 | 5.87% | 3,426,950 |
| Jun 17, 2026 | 3.88 | 4.18 | 3.84 | 3.92 | 3.92 | 2.08% | 2,094,680 |
| Jun 16, 2026 | 3.83 | 3.93 | 3.61 | 3.84 | 3.84 | 0.52% | 1,542,797 |
| Jun 15, 2026 | 3.98 | 4.05 | 3.82 | 3.82 | 3.82 | -2.05% | 1,558,173 |
| Jun 12, 2026 | 3.88 | 4.25 | 3.84 | 3.90 | 3.90 | 0.78% | 2,849,694 |
| Jun 11, 2026 | 3.85 | 3.98 | 3.73 | 3.87 | 3.87 | - | 2,227,585 |
| Jun 10, 2026 | 3.57 | 3.89 | 3.53 | 3.87 | 3.87 | 8.10% | 2,277,295 |
| Jun 9, 2026 | 3.62 | 3.87 | 3.44 | 3.58 | 3.58 | -0.28% | 1,649,212 |
| Jun 8, 2026 | 3.99 | 3.99 | 3.54 | 3.59 | 3.59 | -6.75% | 1,951,229 |
| Jun 5, 2026 | 4.15 | 4.16 | 3.79 | 3.85 | 3.85 | -7.67% | 2,126,968 |
| Jun 4, 2026 | 3.97 | 4.45 | 3.97 | 4.17 | 4.17 | 5.30% | 1,548,767 |
| Jun 3, 2026 | 4.30 | 4.31 | 3.90 | 3.96 | 3.96 | -8.76% | 1,992,334 |
| Jun 2, 2026 | 4.27 | 4.58 | 4.13 | 4.34 | 4.34 | -0.91% | 4,006,605 |
| Jun 1, 2026 | 4.36 | 4.60 | 4.30 | 4.38 | 4.38 | 0.23% | 3,774,558 |
| May 29, 2026 | 3.66 | 4.58 | 3.66 | 4.37 | 4.37 | 19.40% | 5,891,767 |
| May 28, 2026 | 3.77 | 3.82 | 3.63 | 3.66 | 3.66 | -2.14% | 1,108,898 |
| May 27, 2026 | 3.52 | 3.97 | 3.52 | 3.74 | 3.74 | 7.16% | 2,632,776 |
| May 26, 2026 | 3.59 | 3.65 | 3.48 | 3.49 | 3.49 | -1.97% | 1,678,999 |
| May 22, 2026 | 3.57 | 3.69 | 3.54 | 3.56 | 3.56 | 1.14% | 1,707,828 |
| May 21, 2026 | 3.23 | 3.56 | 3.19 | 3.52 | 3.52 | 7.32% | 2,128,717 |