C4 Therapeutics Inc (CCCC) Historical Stock Data

2.08 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCCC is down -0.34% a day on average. There have been 16 days where C4 Therapeutics Inc closed green and 14 days where CCCC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.00	2.08	↑$0.08 (4.00%)	2.00	2.10	405.93K
2025-12-23	2.06	2.02	↓$0.04 (-1.94%)	1.93	2.07	1.89M
2025-12-22	2.07	2.09	↑$0.02 (0.97%)	2.02	2.13	1M
2025-12-19	2.01	2.03	↑$0.02 (1.00%)	2.01	2.10	2.03M
2025-12-18	2.07	2.01	↓$0.06 (-2.90%)	2.00	2.14	10.04M
2025-12-17	2.28	2.05	↓$0.23 (-10.09%)	2.04	2.30	1.75M
2025-12-16	2.43	2.26	↓$0.17 (-7.00%)	2.26	2.44	1.09M
2025-12-15	2.49	2.43	↓$0.06 (-2.41%)	2.40	2.52	1.05M
2025-12-12	2.55	2.47	↓$0.08 (-3.14%)	2.46	2.57	1.29M
2025-12-11	2.58	2.54	↓$0.04 (-1.55%)	2.53	2.69	0.92M
2025-12-10	2.61	2.58	↓$0.03 (-1.15%)	2.50	2.61	1M
2025-12-09	2.54	2.59	↑$0.05 (1.97%)	2.52	2.63	0.97M
2025-12-08	2.73	2.54	↓$0.19 (-6.96%)	2.49	2.76	1.62M
2025-12-05	2.60	2.67	↑$0.07 (2.69%)	2.57	2.76	2.04M
2025-12-04	2.71	2.59	↓$0.12 (-4.43%)	2.57	2.75	3M
2025-12-03	2.45	2.81	↑$0.36 (14.69%)	2.41	2.84	3.99M
2025-12-02	2.61	2.43	↓$0.18 (-6.90%)	2.43	2.65	0.94M
2025-12-01	2.60	2.54	↓$0.06 (-2.31%)	2.51	2.65	1.26M
2025-11-28	2.72	2.71	↓$0.01 (-0.37%)	2.61	2.75	714.03K
2025-11-26	2.47	2.68	↑$0.21 (8.50%)	2.45	2.71	1.77M
2025-11-25	2.47	2.48	↑$0.01 (0.40%)	2.42	2.50	873.02K
2025-11-24	2.40	2.46	↑$0.06 (2.50%)	2.40	2.49	892.54K
2025-11-21	2.40	2.44	↑$0.04 (1.67%)	2.29	2.46	1.14M
2025-11-20	2.55	2.38	↓$0.17 (-6.67%)	2.36	2.63	1.76M
2025-11-19	2.48	2.50	↑$0.02 (0.81%)	2.44	2.54	1.10M
2025-11-18	2.39	2.48	↑$0.09 (3.77%)	2.39	2.53	0.92M
2025-11-17	2.47	2.50	↑$0.03 (1.21%)	2.41	2.55	1.29M
2025-11-14	2.40	2.47	↑$0.07 (2.92%)	2.37	2.50	765.05K
2025-11-13	2.45	2.45	↑$0.00 (0.00%)	2.39	2.52	0.95M
2025-11-12	2.47	2.48	↑$0.01 (0.40%)	2.44	2.57	1.28M