5 DAY PERFORMANCE
+21.69%
1 MONTH PERFORMANCE
+30.07%
3 MONTH PERFORMANCE
+89.95%
6 MONTH PERFORMANCE
+46.53%
YEAR-TO-DATE PERFORMANCE
+87.96%
1 YEAR PERFORMANCE
+139.33%
C4 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.19 | $3.68 (15.36%) | $3.95 | $3.14 | 14.07 M | $488.54 M |
| 05/12/2026 | $3.08 | $3.17 (2.92%) | $3.20 | $3.04 | 2.31 M | $399.66 M |
| 05/11/2026 | $2.95 | $3.17 (7.46%) | $3.20 | $2.95 | 2.99 M | $399.66 M |
| 05/08/2026 | $2.98 | $2.95 (-1.01%) | $3.08 | $2.92 | 1.35 M | $371.92 M |
| 05/07/2026 | $2.91 | $2.98 (2.41%) | $3.10 | $2.80 | 2.80 M | $247.03 M |
| 05/06/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.90 | 1.32 M | $242.88 M |
| 05/05/2026 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.89 | 1.19 M | $246.20 M |
| 05/04/2026 | $2.89 | $3.04 (5.19%) | $3.20 | $2.82 | 4.19 M | $252.00 M |
| 05/01/2026 | $2.83 | $2.92 (3.18%) | $3.09 | $2.75 | 4.85 M | $242.05 M |
| 04/30/2026 | $2.59 | $2.83 (9.27%) | $2.90 | $2.57 | 2.32 M | $234.59 M |
| 04/29/2026 | $2.74 | $2.56 (-6.57%) | $2.77 | $2.52 | 1.85 M | $212.21 M |
| 04/28/2026 | $2.83 | $2.75 (-2.83%) | $2.95 | $2.73 | 1.72 M | $227.96 M |
| 04/27/2026 | $2.88 | $2.83 (-1.74%) | $3.01 | $2.82 | 1.20 M | $234.59 M |
| 04/24/2026 | $2.97 | $2.88 (-3.03%) | $3.01 | $2.77 | 2.14 M | $238.74 M |
| 04/23/2026 | $3.04 | $2.97 (-2.3%) | $3.08 | $2.93 | 2.29 M | $246.20 M |
| 04/22/2026 | $3.15 | $3.07 (-2.54%) | $3.20 | $2.99 | 1.60 M | $254.49 M |
| 04/21/2026 | $2.98 | $3.12 (4.7%) | $3.15 | $2.89 | 3.33 M | $258.63 M |
| 04/20/2026 | $2.90 | $2.99 (3.1%) | $3.08 | $2.86 | 2.57 M | $247.85 M |
| 04/17/2026 | $2.97 | $2.92 (-1.68%) | $3.02 | $2.87 | 1.14 M | $242.05 M |
| 04/16/2026 | $2.85 | $2.90 (1.75%) | $2.94 | $2.80 | 1.34 M | $240.39 M |
| 04/15/2026 | $2.78 | $2.89 (3.96%) | $2.94 | $2.76 | 1.85 M | $239.56 M |
| 04/14/2026 | $2.77 | $2.76 (-0.36%) | $2.96 | $2.71 | 3.93 M | $228.79 M |
| 04/13/2026 | $2.52 | $2.76 (9.52%) | $3.02 | $2.50 | 5.24 M | $228.79 M |
| 04/10/2026 | $2.84 | $2.54 (-10.56%) | $2.87 | $2.50 | 3.95 M | $210.55 M |
| 04/09/2026 | $2.83 | $2.83 (0%) | $3.01 | $2.67 | 19.70 M | $234.59 M |
| 04/08/2026 | $2.86 | $2.90 (1.4%) | $2.96 | $2.83 | 1.64 M | $240.39 M |
| 04/07/2026 | $2.84 | $2.74 (-3.52%) | $2.86 | $2.71 | 1.20 M | $227.13 M |
| 04/06/2026 | $2.82 | $2.84 (0.71%) | $3.02 | $2.82 | 1.49 M | $235.42 M |
| 04/02/2026 | $2.63 | $2.82 (7.22%) | $2.84 | $2.60 | 2.13 M | $233.76 M |
| 04/01/2026 | $2.69 | $2.70 (0.37%) | $2.85 | $2.66 | 2.42 M | $223.82 M |
| 03/31/2026 | $2.41 | $2.63 (9.13%) | $2.66 | $2.41 | 2.06 M | $218.01 M |
| 03/30/2026 | $2.42 | $2.35 (-2.89%) | $2.46 | $2.30 | 720.81 K | $194.80 M |
| 03/27/2026 | $2.57 | $2.41 (-6.23%) | $2.60 | $2.39 | 1.63 M | $199.78 M |
| 03/26/2026 | $2.61 | $2.62 (0.38%) | $2.80 | $2.61 | 1.64 M | $217.18 M |
| 03/25/2026 | $2.63 | $2.69 (2.28%) | $2.77 | $2.57 | 1.35 M | $222.99 M |
| 03/24/2026 | $2.55 | $2.50 (-1.96%) | $2.63 | $2.49 | 1.63 M | $207.24 M |
| 03/23/2026 | $2.76 | $2.56 (-7.25%) | $2.81 | $2.55 | 2.70 M | $212.21 M |
| 03/20/2026 | $2.58 | $2.70 (4.65%) | $2.85 | $2.58 | 3.31 M | $223.82 M |
| 03/19/2026 | $2.62 | $2.61 (-0.38%) | $2.73 | $2.53 | 2.02 M | $216.35 M |
| 03/18/2026 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.64 | 2.51 M | $222.99 M |
| 03/17/2026 | $2.73 | $2.76 (1.1%) | $2.82 | $2.70 | 1.95 M | $228.79 M |
| 03/16/2026 | $2.77 | $2.73 (-1.44%) | $2.88 | $2.68 | 1.64 M | $226.30 M |
| 03/13/2026 | $2.78 | $2.72 (-2.16%) | $2.94 | $2.71 | 1.86 M | $225.47 M |
| 03/12/2026 | $2.93 | $2.75 (-6.14%) | $2.94 | $2.75 | 1.72 M | $227.96 M |
| 03/11/2026 | $3.13 | $2.99 (-4.47%) | $3.13 | $2.82 | 3.64 M | $247.85 M |
| 03/10/2026 | $3.59 | $3.12 (-13.09%) | $3.64 | $3.11 | 3.44 M | $258.63 M |
| 03/09/2026 | $2.97 | $3.59 (20.88%) | $3.82 | $2.97 | 6.58 M | $297.59 M |
| 03/06/2026 | $2.95 | $3.04 (3.05%) | $3.12 | $2.85 | 1.85 M | $252.00 M |
| 03/05/2026 | $3.10 | $3.03 (-2.26%) | $3.10 | $2.87 | 2.50 M | $251.17 M |
| 03/04/2026 | $2.95 | $3.09 (4.75%) | $3.20 | $2.91 | 3.22 M | $256.14 M |
| 03/03/2026 | $3.06 | $2.95 (-3.59%) | $3.12 | $2.75 | 4.90 M | $244.54 M |
| 03/02/2026 | $2.61 | $3.17 (21.46%) | $3.22 | $2.57 | 6.81 M | $262.78 M |
| 02/27/2026 | $2.78 | $2.70 (-2.88%) | $2.97 | $2.67 | 3.47 M | $223.82 M |
| 02/26/2026 | $2.93 | $2.78 (-5.12%) | $3.00 | $2.61 | 4.40 M | $230.45 M |
| 02/25/2026 | $2.41 | $2.77 (14.94%) | $2.87 | $2.41 | 6.53 M | $229.62 M |
| 02/24/2026 | $2.33 | $2.39 (2.58%) | $2.77 | $2.33 | 6.08 M | $198.12 M |
| 02/23/2026 | $2.15 | $2.30 (6.98%) | $2.33 | $2.12 | 1.61 M | $190.66 M |
| 02/20/2026 | $2.10 | $2.16 (2.86%) | $2.22 | $2.08 | 1.15 M | $156.74 M |
| 02/19/2026 | $1.93 | $2.12 (9.84%) | $2.12 | $1.88 | 1.28 M | $153.83 M |
| 02/18/2026 | $1.83 | $1.91 (4.37%) | $1.98 | $1.81 | 1.05 M | $138.60 M |
| 02/17/2026 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.79 | 1.48 M | $132.79 M |
| 02/13/2026 | $1.85 | $1.89 (2.16%) | $1.97 | $1.85 | 697.94 K | $137.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
