C4 Therapeutics Inc (CCCC) Historical Stock Data

2.67 ↑0.08 (3.09%)

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

Historical Data

In the past 30 trading days, CCCC is up 0.91% a day on average. There have been 18 days where C4 Therapeutics Inc closed green and 12 days where CCCC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.34	2.48	↑$0.14 (5.98%)	2.32	2.48	676.07K
2025-11-10	2.35	2.34	↓$0.01 (-0.43%)	2.29	2.42	695.60K
2025-11-07	2.35	2.34	↓$0.01 (-0.43%)	2.17	2.42	1.19M
2025-11-06	2.35	2.38	↑$0.03 (1.28%)	2.32	2.46	0.94M
2025-11-05	2.25	2.37	↑$0.12 (5.33%)	2.24	2.38	1.58M
2025-11-04	2.41	2.26	↓$0.15 (-6.22%)	2.25	2.44	1.24M
2025-11-03	2.62	2.48	↓$0.14 (-5.34%)	2.37	2.65	1.93M
2025-10-31	2.45	2.61	↑$0.16 (6.53%)	2.38	2.62	1.59M
2025-10-30	2.48	2.46	↓$0.02 (-0.81%)	2.45	2.60	0.93M
2025-10-29	2.58	2.51	↓$0.07 (-2.71%)	2.45	2.60	1.33M
2025-10-28	2.65	2.58	↓$0.07 (-2.64%)	2.56	2.67	813.93K
2025-10-27	2.57	2.65	↑$0.08 (3.11%)	2.51	2.79	1.93M
2025-10-24	2.34	2.45	↑$0.11 (4.70%)	2.32	2.52	1.81M