5 DAY PERFORMANCE
+21.69%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
-14.32%
6 MONTH PERFORMANCE
+23.79%
YEAR-TO-DATE PERFORMANCE
+87.96%
1 YEAR PERFORMANCE
+60.99%
C4 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.80 | $2.85 (1.79%) | $2.88 | $2.72 | 2.83 M | $372.49 M |
| 10/07/2026 | $2.85 | $2.82 (-1.05%) | $2.95 | $2.82 | 2.27 M | $368.56 M |
| 10/06/2026 | $3.02 | $2.88 (-4.64%) | $3.03 | $2.79 | 2.11 M | $376.41 M |
| 10/05/2026 | $3.01 | $2.99 (-0.66%) | $3.10 | $2.95 | 1.46 M | $390.78 M |
| 10/02/2026 | $3.19 | $2.95 (-7.52%) | $3.33 | $2.93 | 3.38 M | $385.56 M |
| 10/01/2026 | $3.31 | $3.14 (-5.14%) | $3.37 | $3.14 | 1.89 M | $410.39 M |
| 09/30/2026 | $3.16 | $3.33 (5.38%) | $3.37 | $3.13 | 2.61 M | $435.22 M |
| 09/29/2026 | $3.09 | $3.13 (1.29%) | $3.22 | $3.00 | 1.55 M | $409.08 M |
| 09/28/2026 | $3.02 | $3.12 (3.31%) | $3.16 | $2.98 | 2.78 M | $407.77 M |
| 09/25/2026 | $3.03 | $2.98 (-1.65%) | $3.12 | $2.93 | 2.12 M | $389.48 M |
| 09/24/2026 | $3.03 | $3.03 (0%) | $3.06 | $2.88 | 2.81 M | $396.01 M |
| 09/23/2026 | $3.32 | $3.08 (-7.23%) | $3.34 | $2.93 | 4.59 M | $402.55 M |
| 09/22/2026 | $3.33 | $3.31 (-0.6%) | $3.42 | $3.29 | 1.36 M | $432.61 M |
| 09/21/2026 | $3.44 | $3.30 (-4.07%) | $3.45 | $3.25 | 2.05 M | $431.30 M |
| 09/18/2026 | $3.43 | $3.39 (-1.17%) | $3.48 | $3.38 | 1.63 M | $443.06 M |
| 09/17/2026 | $3.51 | $3.42 (-2.56%) | $3.59 | $3.40 | 1.76 M | $445.68 M |
| 09/16/2026 | $3.44 | $3.45 (0.29%) | $3.53 | $3.43 | 2.32 M | $450.90 M |
| 09/15/2026 | $3.40 | $3.43 (0.88%) | $3.46 | $3.32 | 1.34 M | $448.29 M |
| 09/14/2026 | $3.46 | $3.43 (-0.87%) | $3.54 | $3.41 | 1.49 M | $448.29 M |
| 09/11/2026 | $3.48 | $3.51 (0.86%) | $3.53 | $3.36 | 1.48 M | $458.75 M |
| 09/10/2026 | $3.40 | $3.40 (0%) | $3.41 | $3.31 | 1.17 M | $444.37 M |
| 09/09/2026 | $3.54 | $3.44 (-2.82%) | $3.54 | $3.42 | 1.44 M | $449.60 M |
| 09/08/2026 | $3.72 | $3.55 (-4.57%) | $3.74 | $3.55 | 2.17 M | $463.97 M |
| 09/04/2026 | $3.72 | $3.76 (1.08%) | $3.85 | $3.66 | 2.36 M | $491.42 M |
| 09/03/2026 | $3.83 | $3.74 (-2.35%) | $3.85 | $3.70 | 2.23 M | $488.81 M |
| 09/02/2026 | $3.87 | $3.79 (-2.07%) | $4.07 | $3.73 | 1.84 M | $495.34 M |
| 09/01/2026 | $3.68 | $3.87 (5.16%) | $3.94 | $3.66 | 2.36 M | $505.80 M |
| 08/31/2026 | $3.83 | $3.71 (-3.13%) | $3.86 | $3.70 | 1.86 M | $484.88 M |
| 08/28/2026 | $4.07 | $3.85 (-5.41%) | $4.10 | $3.83 | 1.83 M | $503.18 M |
| 08/27/2026 | $4.25 | $4.10 (-3.53%) | $4.30 | $4.09 | 1.99 M | $535.86 M |
| 08/26/2026 | $4.17 | $4.24 (1.68%) | $4.24 | $4.03 | 1.86 M | $554.15 M |
| 08/25/2026 | $4.11 | $4.20 (2.19%) | $4.24 | $4.09 | 4.29 M | $548.93 M |
| 08/24/2026 | $3.97 | $4.10 (3.27%) | $4.14 | $3.81 | 1.75 M | $535.86 M |
| 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 |
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.
