C4 Therapeutics, Inc. (CCCC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.27

north_east

$0.06 (2.72%)

Day's range

$2.22

$2.33

5 DAY PERFORMANCE

-12.36%

1 MONTH PERFORMANCE

-2.99%

3 MONTH PERFORMANCE

-15.30%

6 MONTH PERFORMANCE

+35.12%

YEAR-TO-DATE PERFORMANCE

-36.94%

1 YEAR PERFORMANCE

-45.82%

C4 Therapeutics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$2.55	$2.61 (2.36%)	$2.63	$2.52	596.30 K	$186.85 M
12/08/2025	$2.73	$2.54 (-6.96%)	$2.76	$2.49	1.65 M	$184.31 M
12/05/2025	$2.60	$2.67 (2.69%)	$2.76	$2.57	2.04 M	$193.74 M
12/04/2025	$2.71	$2.59 (-4.43%)	$2.75	$2.57	3.01 M	$187.94 M
12/03/2025	$2.45	$2.81 (14.69%)	$2.84	$2.41	4.01 M	$203.90 M
12/02/2025	$2.61	$2.43 (-6.9%)	$2.65	$2.43	939.10 K	$176.33 M
12/01/2025	$2.64	$2.54 (-3.79%)	$2.65	$2.51	1.27 M	$184.31 M
11/28/2025	$2.72	$2.71 (-0.37%)	$2.75	$2.61	715.70 K	$196.65 M
11/26/2025	$2.47	$2.68 (8.5%)	$2.71	$2.45	1.78 M	$194.47 M
11/25/2025	$2.47	$2.48 (0.4%)	$2.50	$2.42	873.12 K	$179.96 M
11/24/2025	$2.40	$2.46 (2.5%)	$2.49	$2.40	894.95 K	$178.51 M
11/21/2025	$2.40	$2.44 (1.67%)	$2.46	$2.29	1.18 M	$177.05 M
11/20/2025	$2.55	$2.38 (-6.67%)	$2.63	$2.36	1.76 M	$172.70 M
11/19/2025	$2.48	$2.50 (0.81%)	$2.54	$2.44	1.11 M	$181.41 M
11/18/2025	$2.40	$2.48 (3.33%)	$2.53	$2.39	923.33 K	$179.96 M
11/17/2025	$2.47	$2.50 (1.21%)	$2.55	$2.40	1.29 M	$181.41 M
11/14/2025	$2.40	$2.47 (2.92%)	$2.50	$2.37	794.14 K	$179.23 M
11/13/2025	$2.45	$2.45 (0%)	$2.52	$2.39	1.53 M	$177.78 M
11/12/2025	$2.44	$2.48 (1.64%)	$2.57	$2.44	5.98 M	$179.96 M
11/11/2025	$2.34	$2.48 (5.98%)	$2.49	$2.32	685.80 K	$179.96 M
11/10/2025	$2.35	$2.34 (-0.43%)	$2.42	$2.29	698.81 K	$169.80 M
11/07/2025	$2.35	$2.34 (-0.43%)	$2.42	$2.17	1.19 M	$169.80 M
11/06/2025	$2.35	$2.38 (1.28%)	$2.46	$2.32	945.70 K	$172.70 M
11/05/2025	$2.25	$2.37 (5.33%)	$2.38	$2.24	1.59 M	$171.98 M
11/04/2025	$2.43	$2.26 (-7%)	$2.44	$2.25	1.29 M	$163.99 M
11/03/2025	$2.64	$2.48 (-6.06%)	$2.65	$2.37	1.94 M	$179.96 M
10/31/2025	$2.45	$2.61 (6.53%)	$2.62	$2.38	1.60 M	$185.33 M
10/30/2025	$2.48	$2.46 (-0.81%)	$2.61	$2.45	930.90 K	$174.67 M
10/29/2025	$2.58	$2.51 (-2.71%)	$2.60	$2.45	1.33 M	$178.23 M
10/28/2025	$2.65	$2.58 (-2.64%)	$2.67	$2.56	819.10 K	$183.20 M
10/27/2025	$2.57	$2.65 (3.11%)	$2.79	$2.51	1.94 M	$188.17 M
10/24/2025	$2.34	$2.45 (4.7%)	$2.52	$2.32	1.81 M	$173.96 M
10/23/2025	$2.31	$2.38 (3.03%)	$2.42	$2.26	2.00 M	$168.99 M
10/22/2025	$2.44	$2.28 (-6.56%)	$2.45	$2.21	1.51 M	$161.89 M
10/21/2025	$2.56	$2.46 (-3.91%)	$2.69	$2.41	3.18 M	$174.67 M
10/20/2025	$2.45	$2.54 (3.67%)	$2.56	$2.31	2.32 M	$180.36 M
10/17/2025	$2.46	$2.37 (-3.66%)	$2.52	$2.32	2.49 M	$168.28 M
10/16/2025	$2.12	$2.48 (16.98%)	$2.82	$2.12	10.78 M	$176.09 M
10/15/2025	$2.01	$2.22 (10.45%)	$2.22	$2.01	1.37 M	$157.63 M
10/14/2025	$2.10	$2.02 (-3.81%)	$2.10	$1.99	1.52 M	$143.43 M
10/13/2025	$2.25	$2.11 (-6.22%)	$2.27	$2.04	2.13 M	$149.82 M
10/10/2025	$2.46	$2.25 (-8.54%)	$2.50	$2.23	2.39 M	$159.76 M
10/09/2025	$2.23	$2.41 (8.07%)	$2.49	$2.22	2.43 M	$171.12 M
10/08/2025	$2.26	$2.23 (-1.33%)	$2.29	$2.17	1.71 M	$158.34 M
10/07/2025	$2.25	$2.26 (0.44%)	$2.31	$2.16	2.03 M	$160.47 M
10/06/2025	$2.27	$2.28 (0.44%)	$2.38	$2.25	1.64 M	$161.89 M
10/03/2025	$2.24	$2.27 (1.34%)	$2.33	$2.22	1.64 M	$161.18 M
10/02/2025	$2.20	$2.21 (0.45%)	$2.27	$2.17	2.02 M	$156.92 M
10/01/2025	$2.23	$2.15 (-3.59%)	$2.33	$2.09	11.04 M	$152.66 M
09/30/2025	$2.20	$2.22 (0.91%)	$2.25	$2.16	898.36 K	$157.63 M
09/29/2025	$2.25	$2.23 (-0.89%)	$2.31	$2.17	1.17 M	$158.34 M
09/26/2025	$2.22	$2.23 (0.45%)	$2.27	$2.13	1.76 M	$158.34 M
09/25/2025	$2.42	$2.19 (-9.5%)	$2.42	$2.17	2.91 M	$155.50 M
09/24/2025	$2.58	$2.42 (-6.2%)	$2.63	$2.42	1.78 M	$171.83 M
09/23/2025	$2.80	$2.59 (-7.5%)	$2.83	$2.56	3.27 M	$183.91 M
09/22/2025	$3.30	$2.61 (-20.91%)	$3.43	$2.58	4.01 M	$185.33 M
09/19/2025	$3.37	$3.16 (-6.23%)	$3.38	$3.13	884.30 K	$224.38 M
09/18/2025	$3.41	$3.32 (-2.64%)	$3.58	$3.27	1.27 M	$235.74 M
09/17/2025	$3.41	$3.38 (-0.88%)	$3.47	$3.21	1.34 M	$240.00 M
09/16/2025	$3.61	$3.41 (-5.54%)	$3.64	$3.31	1.80 M	$242.13 M
09/15/2025	$2.81	$3.57 (27.05%)	$3.65	$2.78	8.09 M	$253.49 M
09/12/2025	$2.74	$2.66 (-2.92%)	$2.74	$2.65	484.80 K	$188.88 M
09/11/2025	$2.62	$2.73 (4.2%)	$2.75	$2.62	850.10 K	$193.85 M
09/10/2025	$2.68	$2.64 (-1.49%)	$2.69	$2.58	599.82 K	$187.46 M
09/09/2025	$2.70	$2.68 (-0.74%)	$2.74	$2.60	746.05 K	$190.30 M