5 DAY PERFORMANCE
-14.73%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+50.21%
YEAR-TO-DATE PERFORMANCE
+87.96%
1 YEAR PERFORMANCE
+37.55%
C4 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.94 | 1.16 M | $522.79 M |
| 08/20/2026 | $4.14 | $4.03 (-2.66%) | $4.15 | $3.83 | 2.27 M | $526.71 M |
| 08/19/2026 | $4.25 | $4.21 (-0.94%) | $4.38 | $4.13 | 2.85 M | $550.23 M |
| 08/18/2026 | $4.21 | $4.18 (-0.71%) | $4.30 | $4.11 | 2.88 M | $546.31 M |
| 08/17/2026 | $4.32 | $4.26 (-1.39%) | $4.32 | $4.11 | 2.09 M | $556.77 M |
| 08/14/2026 | $4.07 | $4.24 (4.18%) | $4.32 | $3.90 | 3.40 M | $554.15 M |
| 08/13/2026 | $3.93 | $4.08 (3.82%) | $4.23 | $3.86 | 3.73 M | $533.24 M |
| 08/12/2026 | $3.95 | $3.90 (-1.27%) | $4.00 | $3.83 | 1.96 M | $509.72 M |
| 08/11/2026 | $3.84 | $3.87 (0.78%) | $4.00 | $3.64 | 3.09 M | $505.80 M |
| 08/10/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 1.96 M | $473.12 M |
| 08/07/2026 | $3.69 | $3.73 (1.08%) | $3.75 | $3.65 | 1.50 M | $487.50 M |
| 08/06/2026 | $3.62 | $3.64 (0.55%) | $3.72 | $3.58 | 1.82 M | $458.91 M |
| 08/05/2026 | $3.61 | $3.62 (0.28%) | $3.68 | $3.54 | 2.56 M | $456.39 M |
| 08/04/2026 | $3.57 | $3.61 (1.12%) | $3.64 | $3.47 | 2.52 M | $455.13 M |
| 08/03/2026 | $3.50 | $3.50 (0%) | $3.54 | $3.36 | 2.24 M | $441.26 M |
| 07/31/2026 | $3.66 | $3.48 (-4.92%) | $3.66 | $3.45 | 1.95 M | $438.74 M |
| 07/30/2026 | $3.53 | $3.66 (3.68%) | $3.69 | $3.52 | 3.15 M | $461.43 M |
| 07/29/2026 | $3.53 | $3.52 (-0.28%) | $3.68 | $3.45 | 2.22 M | $443.78 M |
| 07/28/2026 | $3.57 | $3.55 (-0.56%) | $3.65 | $3.43 | 2.37 M | $447.56 M |
| 07/27/2026 | $3.41 | $3.59 (5.28%) | $3.71 | $3.41 | 4.27 M | $452.61 M |
| 07/24/2026 | $3.67 | $3.40 (-7.36%) | $3.68 | $3.39 | 2.58 M | $428.65 M |
| 07/23/2026 | $3.66 | $3.65 (-0.27%) | $3.74 | $3.60 | 1.78 M | $460.17 M |
| 07/22/2026 | $3.80 | $3.74 (-1.58%) | $3.95 | $3.64 | 2.19 M | $471.52 M |
| 07/21/2026 | $3.58 | $3.83 (6.98%) | $3.91 | $3.58 | 3.20 M | $482.87 M |
| 07/20/2026 | $3.69 | $3.58 (-2.98%) | $3.73 | $3.48 | 3.14 M | $451.35 M |
| 07/17/2026 | $3.48 | $3.69 (6.03%) | $3.77 | $3.44 | 2.46 M | $465.22 M |
| 07/16/2026 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.51 | 3.87 M | $451.35 M |
| 07/15/2026 | $3.83 | $3.80 (-0.78%) | $3.84 | $3.70 | 4.02 M | $479.08 M |
| 07/14/2026 | $3.96 | $3.81 (-3.79%) | $3.97 | $3.78 | 3.05 M | $480.34 M |
| 07/13/2026 | $4.05 | $3.92 (-3.21%) | $4.05 | $3.83 | 3.01 M | $494.21 M |
| 07/10/2026 | $4.30 | $4.06 (-5.58%) | $4.30 | $3.91 | 2.58 M | $511.86 M |
| 07/09/2026 | $4.19 | $4.29 (2.39%) | $4.40 | $4.13 | 2.54 M | $540.86 M |
| 07/08/2026 | $4.27 | $4.19 (-1.87%) | $4.37 | $3.73 | 6.71 M | $528.25 M |
| 07/07/2026 | $4.15 | $4.35 (4.82%) | $4.43 | $3.97 | 4.37 M | $548.42 M |
| 07/06/2026 | $4.29 | $4.14 (-3.5%) | $4.40 | $4.11 | 1.90 M | $521.95 M |
| 07/02/2026 | $4.37 | $4.30 (-1.6%) | $4.43 | $4.15 | 2.62 M | $542.12 M |
| 07/01/2026 | $4.59 | $4.34 (-5.45%) | $4.73 | $4.13 | 5.35 M | $547.16 M |
| 06/30/2026 | $4.35 | $4.67 (7.36%) | $5.17 | $4.31 | 6.62 M | $588.77 M |
| 06/29/2026 | $4.25 | $4.35 (2.35%) | $4.50 | $4.25 | 3.12 M | $548.42 M |
| 06/26/2026 | $4.45 | $4.26 (-4.27%) | $4.58 | $4.14 | 20.14 M | $537.08 M |
| 06/25/2026 | $4.27 | $4.40 (3.04%) | $4.45 | $4.21 | 2.60 M | $554.73 M |
| 06/24/2026 | $4.23 | $4.25 (0.47%) | $4.38 | $4.16 | 2.74 M | $535.82 M |
| 06/23/2026 | $4.02 | $4.22 (4.98%) | $4.48 | $3.99 | 2.91 M | $532.03 M |
| 06/22/2026 | $4.17 | $4.12 (-1.2%) | $4.41 | $4.10 | 3.00 M | $519.43 M |
| 06/18/2026 | $3.95 | $4.15 (5.06%) | $4.18 | $3.86 | 3.43 M | $523.21 M |
| 06/17/2026 | $3.88 | $3.92 (1.03%) | $4.18 | $3.84 | 2.09 M | $494.21 M |
| 06/16/2026 | $3.83 | $3.84 (0.26%) | $3.93 | $3.61 | 1.54 M | $484.13 M |
| 06/15/2026 | $3.98 | $3.82 (-4.02%) | $4.05 | $3.82 | 1.56 M | $481.60 M |
| 06/12/2026 | $3.88 | $3.90 (0.52%) | $4.25 | $3.84 | 2.85 M | $491.69 M |
| 06/11/2026 | $3.85 | $3.87 (0.52%) | $3.98 | $3.73 | 2.23 M | $487.91 M |
| 06/10/2026 | $3.57 | $3.87 (8.4%) | $3.89 | $3.53 | 2.28 M | $487.91 M |
| 06/09/2026 | $3.62 | $3.58 (-1.1%) | $3.87 | $3.44 | 1.65 M | $451.35 M |
| 06/08/2026 | $3.99 | $3.59 (-10.03%) | $3.99 | $3.54 | 1.95 M | $452.61 M |
| 06/05/2026 | $4.15 | $3.85 (-7.23%) | $4.16 | $3.79 | 2.13 M | $485.39 M |
| 06/04/2026 | $3.97 | $4.17 (5.04%) | $4.45 | $3.97 | 1.55 M | $525.73 M |
| 06/03/2026 | $4.30 | $3.96 (-7.91%) | $4.31 | $3.90 | 1.99 M | $499.26 M |
| 06/02/2026 | $4.27 | $4.34 (1.64%) | $4.58 | $4.13 | 4.01 M | $547.16 M |
| 06/01/2026 | $4.36 | $4.38 (0.46%) | $4.60 | $4.30 | 3.77 M | $552.21 M |
| 05/29/2026 | $3.66 | $4.37 (19.4%) | $4.58 | $3.66 | 5.89 M | $550.95 M |
| 05/28/2026 | $3.77 | $3.66 (-2.92%) | $3.82 | $3.63 | 1.11 M | $461.43 M |
| 05/27/2026 | $3.52 | $3.74 (6.25%) | $3.97 | $3.52 | 2.63 M | $471.52 M |
| 05/26/2026 | $3.59 | $3.49 (-2.79%) | $3.65 | $3.48 | 1.68 M | $440.00 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.
