C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
4.120
-0.030 (-0.72%)
At close: Jun 22, 2026, 4:00 PM EDT
4.150
+0.030 (0.73%)
After-hours: Jun 22, 2026, 7:52 PM EDT
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.17 | 4.41 | 4.10 | 4.12 | 4.12 | -0.72% | 2,995,166 |
| Jun 18, 2026 | 3.95 | 4.18 | 3.86 | 4.15 | 4.15 | 5.87% | 3,418,448 |
| Jun 17, 2026 | 3.88 | 4.18 | 3.84 | 3.92 | 3.92 | 2.08% | 2,093,948 |
| Jun 16, 2026 | 3.83 | 3.93 | 3.61 | 3.84 | 3.84 | 0.52% | 1,539,402 |
| Jun 15, 2026 | 3.98 | 4.05 | 3.82 | 3.82 | 3.82 | -2.05% | 1,551,661 |
| Jun 12, 2026 | 3.88 | 4.25 | 3.84 | 3.90 | 3.90 | 0.78% | 2,848,877 |
| Jun 11, 2026 | 3.85 | 3.98 | 3.73 | 3.87 | 3.87 | - | 2,226,441 |
| Jun 10, 2026 | 3.57 | 3.89 | 3.53 | 3.87 | 3.87 | 8.10% | 2,276,908 |
| Jun 9, 2026 | 3.62 | 3.87 | 3.44 | 3.58 | 3.58 | -0.28% | 1,648,500 |
| Jun 8, 2026 | 3.99 | 3.99 | 3.54 | 3.59 | 3.59 | -6.75% | 1,940,181 |
| Jun 5, 2026 | 4.15 | 4.16 | 3.79 | 3.85 | 3.85 | -7.67% | 2,124,973 |
| Jun 4, 2026 | 3.97 | 4.45 | 3.97 | 4.17 | 4.17 | 5.30% | 1,547,882 |
| Jun 3, 2026 | 4.30 | 4.31 | 3.90 | 3.96 | 3.96 | -8.76% | 1,989,645 |
| Jun 2, 2026 | 4.27 | 4.58 | 4.13 | 4.34 | 4.34 | -0.91% | 4,005,539 |
| Jun 1, 2026 | 4.36 | 4.60 | 4.30 | 4.38 | 4.38 | 0.23% | 3,766,001 |
| 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 |