5 DAY PERFORMANCE
-14.93%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+48.96%
6 MONTH PERFORMANCE
+69.34%
YEAR-TO-DATE PERFORMANCE
+87.96%
1 YEAR PERFORMANCE
+156.43%
C4 Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.57 | $3.56 (-0.28%) | $3.69 | $3.54 | 1.71 M | $448.83 M |
| 05/21/2026 | $3.23 | $3.52 (8.98%) | $3.56 | $3.19 | 2.13 M | $443.78 M |
| 05/20/2026 | $3.16 | $3.28 (3.8%) | $3.39 | $3.14 | 1.55 M | $413.52 M |
| 05/19/2026 | $3.16 | $3.11 (-1.58%) | $3.22 | $3.05 | 1.90 M | $392.09 M |
| 05/18/2026 | $3.53 | $3.22 (-8.78%) | $3.58 | $3.12 | 2.25 M | $405.96 M |
| 05/15/2026 | $3.57 | $3.56 (-0.28%) | $3.70 | $3.28 | 2.28 M | $448.83 M |
| 05/14/2026 | $3.69 | $3.63 (-1.63%) | $3.79 | $3.48 | 2.82 M | $457.65 M |
| 05/13/2026 | $3.19 | $3.68 (15.36%) | $3.95 | $3.14 | 14.56 M | $463.95 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 | $375.70 M |
| 05/06/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.90 | 1.32 M | $369.40 M |
| 05/05/2026 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.89 | 1.19 M | $374.44 M |
| 05/04/2026 | $2.89 | $3.04 (5.19%) | $3.20 | $2.82 | 4.19 M | $383.27 M |
| 05/01/2026 | $2.83 | $2.92 (3.18%) | $3.09 | $2.75 | 4.85 M | $368.14 M |
| 04/30/2026 | $2.59 | $2.83 (9.27%) | $2.90 | $2.57 | 2.32 M | $356.79 M |
| 04/29/2026 | $2.74 | $2.56 (-6.57%) | $2.77 | $2.52 | 1.85 M | $322.75 M |
| 04/28/2026 | $2.83 | $2.75 (-2.83%) | $2.95 | $2.73 | 1.72 M | $346.71 M |
| 04/27/2026 | $2.88 | $2.83 (-1.74%) | $3.01 | $2.82 | 1.20 M | $356.79 M |
| 04/24/2026 | $2.97 | $2.88 (-3.03%) | $3.01 | $2.77 | 2.14 M | $363.09 M |
| 04/23/2026 | $3.04 | $2.97 (-2.3%) | $3.08 | $2.93 | 2.29 M | $374.44 M |
| 04/22/2026 | $3.15 | $3.07 (-2.54%) | $3.20 | $2.99 | 1.60 M | $387.05 M |
| 04/21/2026 | $2.98 | $3.12 (4.7%) | $3.15 | $2.89 | 3.33 M | $393.35 M |
| 04/20/2026 | $2.90 | $2.99 (3.1%) | $3.08 | $2.86 | 2.57 M | $376.96 M |
| 04/17/2026 | $2.97 | $2.92 (-1.68%) | $3.02 | $2.87 | 1.14 M | $368.14 M |
| 04/16/2026 | $2.85 | $2.90 (1.75%) | $2.94 | $2.80 | 1.34 M | $365.62 M |
| 04/15/2026 | $2.78 | $2.89 (3.96%) | $2.94 | $2.76 | 1.85 M | $364.36 M |
| 04/14/2026 | $2.77 | $2.76 (-0.36%) | $2.96 | $2.71 | 3.93 M | $347.97 M |
| 04/13/2026 | $2.52 | $2.76 (9.52%) | $3.02 | $2.50 | 5.24 M | $347.97 M |
| 04/10/2026 | $2.84 | $2.54 (-10.56%) | $2.87 | $2.50 | 3.95 M | $320.23 M |
| 04/09/2026 | $2.83 | $2.83 (0%) | $3.01 | $2.67 | 19.70 M | $356.79 M |
| 04/08/2026 | $2.86 | $2.90 (1.4%) | $2.96 | $2.83 | 1.64 M | $365.62 M |
| 04/07/2026 | $2.84 | $2.74 (-3.52%) | $2.86 | $2.71 | 1.20 M | $345.44 M |
| 04/06/2026 | $2.82 | $2.84 (0.71%) | $3.02 | $2.82 | 1.49 M | $358.05 M |
| 04/02/2026 | $2.63 | $2.82 (7.22%) | $2.84 | $2.60 | 2.13 M | $355.53 M |
| 04/01/2026 | $2.69 | $2.70 (0.37%) | $2.85 | $2.66 | 2.42 M | $340.40 M |
| 03/31/2026 | $2.41 | $2.63 (9.13%) | $2.66 | $2.41 | 2.06 M | $331.58 M |
| 03/30/2026 | $2.42 | $2.35 (-2.89%) | $2.46 | $2.30 | 720.81 K | $296.28 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.
