C4 Therapeutics, Inc. CCCC
NASDAQ · United States · Health Technology
$2.95-0.19 (-6.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.95 | -6.05% | $3.19 | $3.33 | $2.93 | 3.38M |
| 2026-10-01 | $3.14 | -5.71% | $3.31 | $3.37 | $3.13 | 1.89M |
| 2026-09-30 | $3.33 | +6.39% | $3.16 | $3.37 | $3.13 | 2.61M |
| 2026-09-29 | $3.13 | +0.48% | $3.09 | $3.21 | $3.00 | 1.55M |
| 2026-09-28 | $3.12 | +4.53% | $3.02 | $3.16 | $2.98 | 2.78M |
| 2026-09-25 | $2.98 | -1.65% | $3.03 | $3.12 | $2.92 | 2.12M |
| 2026-09-24 | $3.03 | -1.62% | $3.03 | $3.06 | $2.88 | 2.81M |
| 2026-09-23 | $3.08 | -6.95% | $3.32 | $3.34 | $2.92 | 4.59M |
| 2026-09-22 | $3.31 | +0.30% | $3.33 | $3.42 | $3.29 | 1.36M |
| 2026-09-21 | $3.30 | -2.65% | $3.44 | $3.45 | $3.24 | 2.05M |
| 2026-09-18 | $3.39 | -0.73% | $3.43 | $3.47 | $3.38 | 1.63M |
| 2026-09-17 | $3.41 | -1.01% | $3.51 | $3.59 | $3.40 | 1.76M |
| 2026-09-16 | $3.45 | +0.58% | $3.44 | $3.53 | $3.42 | 2.32M |
| 2026-09-15 | $3.43 | 0.00% | $3.40 | $3.45 | $3.32 | 1.34M |
| 2026-09-14 | $3.43 | -2.28% | $3.46 | $3.54 | $3.41 | 1.49M |
| 2026-09-11 | $3.51 | +3.24% | $3.47 | $3.53 | $3.36 | 1.47M |
| 2026-09-10 | $3.40 | -1.16% | $3.40 | $3.41 | $3.31 | 1.17M |
| 2026-09-09 | $3.44 | -3.10% | $3.54 | $3.54 | $3.42 | 1.44M |
| 2026-09-08 | $3.55 | -5.59% | $3.72 | $3.73 | $3.55 | 2.17M |
| 2026-09-04 | $3.76 | +0.53% | $3.72 | $3.85 | $3.66 | 2.36M |
| 2026-09-03 | $3.74 | -1.32% | $3.83 | $3.85 | $3.70 | 2.23M |
| 2026-09-02 | $3.79 | -2.07% | $3.87 | $4.07 | $3.73 | 1.84M |
| 2026-09-01 | $3.87 | +4.31% | $3.68 | $3.93 | $3.66 | 2.36M |
| 2026-08-31 | $3.71 | -3.64% | $3.83 | $3.86 | $3.69 | 1.86M |
| 2026-08-28 | $3.85 | -6.10% | $4.07 | $4.10 | $3.83 | 1.82M |
| 2026-08-27 | $4.10 | -3.30% | $4.25 | $4.30 | $4.09 | 1.99M |
| 2026-08-26 | $4.24 | +0.95% | $4.17 | $4.24 | $4.03 | 1.86M |
| 2026-08-25 | $4.20 | +2.44% | $4.11 | $4.24 | $4.09 | 4.29M |
| 2026-08-24 | $4.10 | +2.50% | $3.97 | $4.14 | $3.81 | 1.75M |
| 2026-08-21 | $4.00 | -0.74% | $4.07 | $4.10 | $3.93 | 1.16M |
| 2026-08-20 | $4.03 | -4.28% | $4.14 | $4.15 | $3.83 | 2.27M |
| 2026-08-19 | $4.21 | +0.72% | $4.25 | $4.38 | $4.13 | 2.85M |
| 2026-08-18 | $4.18 | -1.99% | $4.21 | $4.30 | $4.11 | 2.88M |
| 2026-08-17 | $4.26 | +0.59% | $4.32 | $4.32 | $4.11 | 2.09M |
| 2026-08-14 | $4.24 | +3.92% | $4.07 | $4.32 | $3.89 | 3.40M |
| 2026-08-13 | $4.08 | +4.62% | $3.93 | $4.23 | $3.86 | 3.73M |
| 2026-08-12 | $3.90 | +0.78% | $3.95 | $3.99 | $3.83 | 1.96M |
| 2026-08-11 | $3.87 | +6.91% | $3.84 | $4.00 | $3.64 | 3.09M |
| 2026-08-10 | $3.62 | -2.95% | $3.75 | $3.75 | $3.60 | 1.96M |
| 2026-08-07 | $3.73 | +2.47% | $3.69 | $3.75 | $3.65 | 1.50M |
| 2026-08-06 | $3.64 | +0.55% | $3.62 | $3.72 | $3.58 | 1.82M |
| 2026-08-05 | $3.62 | +0.28% | $3.61 | $3.68 | $3.54 | 2.56M |
| 2026-08-04 | $3.61 | +3.14% | $3.57 | $3.64 | $3.47 | 2.52M |
| 2026-08-03 | $3.50 | +0.57% | $3.50 | $3.54 | $3.36 | 2.24M |
| 2026-07-31 | $3.48 | -4.92% | $3.66 | $3.66 | $3.45 | 1.95M |
| 2026-07-30 | $3.66 | +3.98% | $3.53 | $3.69 | $3.52 | 3.15M |
| 2026-07-29 | $3.52 | -0.85% | $3.53 | $3.68 | $3.45 | 2.22M |
| 2026-07-28 | $3.55 | -1.11% | $3.57 | $3.64 | $3.43 | 2.37M |
| 2026-07-27 | $3.59 | +5.59% | $3.41 | $3.71 | $3.41 | 4.27M |
| 2026-07-24 | $3.40 | -6.85% | $3.67 | $3.67 | $3.39 | 2.58M |
| 2026-07-23 | $3.65 | -2.41% | $3.66 | $3.74 | $3.60 | 1.78M |
| 2026-07-22 | $3.74 | -2.35% | $3.80 | $3.95 | $3.64 | 2.19M |
| 2026-07-21 | $3.83 | +6.98% | $3.58 | $3.90 | $3.58 | 3.20M |
| 2026-07-20 | $3.58 | -2.98% | $3.69 | $3.73 | $3.47 | 3.14M |
| 2026-07-17 | $3.69 | +3.07% | $3.48 | $3.77 | $3.44 | 2.46M |
| 2026-07-16 | $3.58 | -5.79% | $3.75 | $3.75 | $3.51 | 3.87M |
| 2026-07-15 | $3.80 | -0.26% | $3.83 | $3.84 | $3.70 | 4.02M |
| 2026-07-14 | $3.81 | -2.81% | $3.96 | $3.97 | $3.78 | 3.05M |
| 2026-07-13 | $3.92 | -3.45% | $4.05 | $4.05 | $3.83 | 3.01M |
| 2026-07-10 | $4.06 | -5.36% | $4.30 | $4.30 | $3.91 | 2.58M |
| 2026-07-09 | $4.29 | +2.39% | $4.19 | $4.40 | $4.13 | 2.54M |
| 2026-07-08 | $4.19 | -3.68% | $4.27 | $4.37 | $3.72 | 6.71M |
| 2026-07-07 | $4.35 | +5.07% | $4.15 | $4.43 | $3.96 | 4.37M |
| 2026-07-06 | $4.14 | -3.72% | $4.29 | $4.40 | $4.11 | 1.90M |
| 2026-07-02 | $4.30 | -0.92% | $4.37 | $4.43 | $4.15 | 2.57M |
| 2026-07-01 | $4.34 | -7.07% | $4.59 | $4.73 | $4.13 | 5.35M |
| 2026-06-30 | $4.67 | +7.36% | $4.35 | $5.17 | $4.31 | 6.62M |
| 2026-06-29 | $4.35 | +2.11% | $4.25 | $4.50 | $4.25 | 3.12M |
| 2026-06-26 | $4.26 | -3.18% | $4.45 | $4.57 | $4.14 | 20.14M |
| 2026-06-25 | $4.40 | +3.53% | $4.27 | $4.45 | $4.21 | 2.59M |
| 2026-06-24 | $4.25 | +0.71% | $4.23 | $4.38 | $4.16 | 2.74M |
| 2026-06-23 | $4.22 | +2.43% | $4.02 | $4.48 | $3.99 | 2.91M |
| 2026-06-22 | $4.12 | -0.72% | $4.17 | $4.41 | $4.10 | 3.00M |
| 2026-06-18 | $4.15 | +5.87% | $3.95 | $4.18 | $3.86 | 3.43M |
| 2026-06-17 | $3.92 | +2.08% | $3.88 | $4.18 | $3.84 | 2.09M |
| 2026-06-16 | $3.84 | +0.52% | $3.83 | $3.93 | $3.61 | 1.54M |
| 2026-06-15 | $3.82 | -2.05% | $3.98 | $4.05 | $3.82 | 1.56M |
| 2026-06-12 | $3.90 | +0.78% | $3.88 | $4.24 | $3.84 | 2.85M |
| 2026-06-11 | $3.87 | 0.00% | $3.85 | $3.98 | $3.73 | 2.23M |
| 2026-06-10 | $3.87 | +8.10% | $3.57 | $3.88 | $3.53 | 2.28M |
| 2026-06-09 | $3.58 | -0.28% | $3.62 | $3.87 | $3.44 | 1.65M |
| 2026-06-08 | $3.59 | -6.75% | $3.99 | $3.99 | $3.54 | 1.95M |
| 2026-06-05 | $3.85 | -7.67% | $4.15 | $4.16 | $3.79 | 2.13M |
| 2026-06-04 | $4.17 | +5.30% | $3.97 | $4.45 | $3.97 | 1.55M |
| 2026-06-03 | $3.96 | -8.76% | $4.30 | $4.30 | $3.90 | 1.99M |
| 2026-06-02 | $4.34 | -0.91% | $4.27 | $4.58 | $4.13 | 4.01M |
| 2026-06-01 | $4.38 | +0.23% | $4.36 | $4.60 | $4.30 | 3.77M |
| 2026-05-29 | $4.37 | +19.40% | $3.66 | $4.57 | $3.66 | 5.89M |
| 2026-05-28 | $3.66 | -2.14% | $3.77 | $3.82 | $3.63 | 1.11M |
| 2026-05-27 | $3.74 | +7.16% | $3.52 | $3.96 | $3.52 | 2.63M |