5 DAY PERFORMANCE
+73.31%
1 MONTH PERFORMANCE
+27.81%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-36.49%
YEAR-TO-DATE PERFORMANCE
+13.61%
1 YEAR PERFORMANCE
-61.88%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.16 | $2.02 (-6.26%) | $2.17 | $1.97 | 530,826 | $139.80 M |
| 03/12/2025 | $2.09 | $2.19 (4.78%) | $2.21 | $2.07 | 865,840 | $154.63 M |
| 03/11/2025 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.95 | 1.20 M | $144.74 M |
| 03/10/2025 | $2.30 | $2.16 (-6.09%) | $2.32 | $2.11 | 654,000 | $152.51 M |
| 03/07/2025 | $2.36 | $2.36 (0%) | $2.45 | $2.30 | 552,300 | $166.63 M |
| 03/06/2025 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.27 | 874,600 | $166.63 M |
| 03/05/2025 | $2.42 | $2.43 (0.41%) | $2.45 | $2.34 | 1.01 M | $171.57 M |
| 03/04/2025 | $2.33 | $2.38 (2.15%) | $2.40 | $2.22 | 1.08 M | $168.04 M |
| 03/03/2025 | $2.64 | $2.40 (-9.09%) | $2.68 | $2.38 | 963,748 | $169.45 M |
| 02/28/2025 | $2.59 | $2.71 (4.63%) | $2.74 | $2.48 | 2.24 M | $188.69 M |
| 02/27/2025 | $2.63 | $2.60 (-1.14%) | $2.81 | $2.59 | 2.34 M | $181.03 M |
| 02/26/2025 | $2.78 | $2.65 (-4.68%) | $2.83 | $2.62 | 1.64 M | $184.51 M |
| 02/25/2025 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.69 | 2.02 M | $194.26 M |
| 02/24/2025 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.86 | 1.54 M | $201.22 M |
| 02/21/2025 | $3.02 | $3.01 (-0.33%) | $3.05 | $2.92 | 1.73 M | $209.58 M |
| 02/20/2025 | $2.99 | $2.99 (0%) | $3.01 | $2.79 | 2.27 M | $208.19 M |
| 02/19/2025 | $3.00 | $3.01 (0.33%) | $3.10 | $2.87 | 2.27 M | $209.58 M |
| 02/18/2025 | $3.15 | $2.97 (-5.71%) | $3.25 | $2.97 | 1.85 M | $206.79 M |
| 02/14/2025 | $3.15 | $3.18 (0.95%) | $3.36 | $3.15 | 1.81 M | $221.41 M |
| 02/13/2025 | $3.36 | $3.20 (-4.76%) | $3.38 | $3.19 | 1.43 M | $222.81 M |
| 02/12/2025 | $3.21 | $3.30 (2.8%) | $3.32 | $3.16 | 1.60 M | $229.77 M |
| 02/11/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.20 | 1.57 M | $227.68 M |
| 02/10/2025 | $3.58 | $3.37 (-5.87%) | $3.59 | $3.31 | 1.47 M | $234.64 M |
| 02/07/2025 | $3.59 | $3.55 (-1.11%) | $3.69 | $3.50 | 1.46 M | $247.18 M |
| 02/06/2025 | $3.67 | $3.58 (-2.45%) | $3.72 | $3.57 | 1.39 M | $249.27 M |
| 02/05/2025 | $3.41 | $3.65 (7.04%) | $3.71 | $3.41 | 1.59 M | $254.14 M |
| 02/04/2025 | $3.35 | $3.40 (1.49%) | $3.45 | $3.31 | 1.17 M | $236.73 M |
| 02/03/2025 | $3.38 | $3.36 (-0.59%) | $3.46 | $3.25 | 2.66 M | $233.95 M |
| 01/31/2025 | $3.71 | $3.47 (-6.47%) | $3.84 | $3.40 | 3.24 M | $241.61 M |
| 01/30/2025 | $3.64 | $3.68 (1.1%) | $3.78 | $3.59 | 1.55 M | $256.23 M |
| 01/29/2025 | $3.63 | $3.59 (-1.1%) | $3.74 | $3.57 | 1.39 M | $249.96 M |
| 01/28/2025 | $3.62 | $3.63 (0.28%) | $3.72 | $3.58 | 1.63 M | $252.75 M |
| 01/27/2025 | $3.56 | $3.62 (1.69%) | $3.78 | $3.55 | 2.01 M | $252.05 M |
| 01/24/2025 | $3.71 | $3.63 (-2.16%) | $3.76 | $3.57 | 2.09 M | $252.75 M |
| 01/23/2025 | $3.71 | $3.74 (0.81%) | $3.79 | $3.59 | 1.71 M | $260.41 M |
| 01/22/2025 | $3.86 | $3.71 (-3.89%) | $3.95 | $3.66 | 1.90 M | $258.32 M |
| 01/21/2025 | $3.91 | $3.85 (-1.53%) | $4.03 | $3.79 | 2.00 M | $268.06 M |
| 01/17/2025 | $3.92 | $3.94 (0.51%) | $4.01 | $3.87 | 2.68 M | $274.33 M |
| 01/16/2025 | $4.03 | $3.86 (-4.22%) | $4.03 | $3.81 | 1.55 M | $268.76 M |
| 01/15/2025 | $3.84 | $4.04 (5.21%) | $4.07 | $3.83 | 2.26 M | $281.29 M |
| 01/14/2025 | $3.56 | $3.74 (5.06%) | $3.85 | $3.55 | 2.03 M | $260.41 M |
| 01/13/2025 | $3.58 | $3.50 (-2.23%) | $3.60 | $3.38 | 2.17 M | $243.70 M |
| 01/10/2025 | $3.73 | $3.67 (-1.61%) | $3.80 | $3.47 | 1.88 M | $255.53 M |
| 01/08/2025 | $3.86 | $3.84 (-0.52%) | $3.88 | $3.72 | 1.40 M | $267.37 M |
| 01/07/2025 | $4.10 | $3.86 (-5.85%) | $4.22 | $3.80 | 1.61 M | $268.76 M |
| 01/06/2025 | $4.01 | $4.09 (2%) | $4.26 | $3.90 | 2.19 M | $284.78 M |
| 01/03/2025 | $3.67 | $3.92 (6.81%) | $3.98 | $3.67 | 1.65 M | $272.94 M |
| 01/02/2025 | $3.59 | $3.66 (1.95%) | $3.88 | $3.56 | 1.96 M | $254.84 M |
| 12/31/2024 | $3.68 | $3.60 (-2.17%) | $3.70 | $3.43 | 2.23 M | $250.66 M |
| 12/30/2024 | $3.73 | $3.64 (-2.41%) | $3.77 | $3.53 | 1.99 M | $253.44 M |
| 12/27/2024 | $3.95 | $3.79 (-4.05%) | $4.05 | $3.71 | 1.08 M | $263.89 M |
| 12/26/2024 | $3.81 | $4.00 (4.99%) | $4.04 | $3.76 | 1.46 M | $278.51 M |
| 12/24/2024 | $4.09 | $3.87 (-5.38%) | $4.12 | $3.73 | 1.65 M | $269.46 M |
| 12/23/2024 | $4.00 | $4.06 (1.5%) | $4.21 | $3.90 | 2.06 M | $282.69 M |
| 12/20/2024 | $3.78 | $3.95 (4.5%) | $3.98 | $3.72 | 4.58 M | $275.03 M |
| 12/19/2024 | $4.00 | $3.85 (-3.75%) | $4.06 | $3.70 | 2.39 M | $268.06 M |
| 12/18/2024 | $4.04 | $3.66 (-9.41%) | $4.04 | $3.61 | 1.28 M | $254.84 M |
| 12/17/2024 | $4.29 | $4.05 (-5.59%) | $4.44 | $4.00 | 1.60 M | $281.99 M |
| 12/16/2024 | $4.28 | $4.31 (0.7%) | $4.53 | $4.24 | 1.84 M | $300.09 M |
| 12/13/2024 | $4.35 | $4.38 (0.69%) | $4.41 | $4.04 | 1.62 M | $304.97 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.
