C4 Therapeutics Inc (CCCC) Historical Stock Data
6.25 ↓0.23 (-3.48%)
As of April 25, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, CCCC is down -1.27% a day on average. There have been 12 days where C4 Therapeutics Inc closed green and 18 days where CCCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.91 | 6.47 | ↓$0.44 (-6.37%) | 6.46 | 6.99 | 1.04M |
| 2024-04-23 | 6.92 | 6.90 | ↓$0.02 (-0.29%) | 6.89 | 7.15 | 0.91M |
| 2024-04-22 | 6.82 | 6.86 | ↑$0.04 (0.59%) | 6.70 | 7.00 | 746.87K |
| 2024-04-19 | 6.80 | 6.72 | ↓$0.08 (-1.18%) | 6.53 | 7.16 | 1.73M |
| 2024-04-18 | 6.95 | 6.91 | ↓$0.04 (-0.58%) | 6.75 | 7.06 | 1.12M |
| 2024-04-17 | 6.86 | 6.87 | ↑$0.01 (0.15%) | 6.75 | 7.01 | 1.20M |
| 2024-04-16 | 6.70 | 6.83 | ↑$0.13 (1.94%) | 6.62 | 6.93 | 1.24M |
| 2024-04-15 | 7.36 | 6.86 | ↓$0.50 (-6.79%) | 6.77 | 7.39 | 1.94M |
| 2024-04-12 | 7.89 | 7.41 | ↓$0.48 (-6.08%) | 7.36 | 8.08 | 1.87M |
| 2024-04-11 | 7.80 | 7.79 | ↓$0.01 (-0.13%) | 7.53 | 7.92 | 862.53K |
| 2024-04-10 | 7.48 | 7.72 | ↑$0.24 (3.21%) | 7.41 | 7.81 | 1.40M |
| 2024-04-09 | 7.65 | 7.97 | ↑$0.32 (4.18%) | 7.61 | 7.99 | 1.16M |
| 2024-04-08 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.34 | 7.80 | 1.04M |
| 2024-04-05 | 7.68 | 7.52 | ↓$0.16 (-2.08%) | 7.50 | 7.91 | 1.22M |
| 2024-04-04 | 7.97 | 7.72 | ↓$0.25 (-3.14%) | 7.70 | 8.08 | 1.51M |
| 2024-04-03 | 7.64 | 7.90 | ↑$0.26 (3.40%) | 7.44 | 7.90 | 1.23M |
| 2024-04-02 | 7.80 | 7.68 | ↓$0.12 (-1.54%) | 7.56 | 7.93 | 1.28M |
| 2024-04-01 | 8.29 | 8.10 | ↓$0.19 (-2.29%) | 7.85 | 8.29 | 1.41M |
| 2024-03-28 | 8.05 | 8.17 | ↑$0.12 (1.49%) | 7.87 | 8.21 | 1.87M |
| 2024-03-27 | 8.00 | 8.05 | ↑$0.05 (0.63%) | 7.76 | 8.14 | 1.74M |
| 2024-03-26 | 8.36 | 7.94 | ↓$0.42 (-5.02%) | 7.88 | 8.53 | 1.81M |
| 2024-03-25 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.13 | 8.55 | 1.28M |
| 2024-03-22 | 8.56 | 8.22 | ↓$0.34 (-3.97%) | 8.20 | 8.69 | 1.19M |
| 2024-03-21 | 8.86 | 8.71 | ↓$0.15 (-1.69%) | 8.69 | 9.19 | 1.50M |
| 2024-03-20 | 8.54 | 8.86 | ↑$0.32 (3.75%) | 8.35 | 8.88 | 1.31M |
| 2024-03-19 | 8.08 | 8.69 | ↑$0.61 (7.55%) | 8.02 | 8.84 | 2.17M |
| 2024-03-18 | 8.85 | 8.19 | ↓$0.66 (-7.46%) | 8.16 | 9.01 | 3.17M |
| 2024-03-15 | 9.53 | 8.93 | ↓$0.60 (-6.30%) | 8.67 | 9.73 | 13.12M |
| 2024-03-14 | 10.69 | 9.51 | ↓$1.18 (-11.04%) | 9.36 | 10.82 | 2.92M |
| 2024-03-13 | 10.78 | 10.73 | ↓$0.05 (-0.46%) | 10.56 | 11.17 | 2.17M |
Create an account or log in to view more rows.
$CCCC LFFGG
$CCCC Let’s goooo
$CCCC don’t be boring today beast
$CCCC Nothing but time to wait
$CCCC slap the ask.
$CCCC LFGGGGGG
$CCCC rip and dip today bulls
$CCCC Good morning gang!
$CCCC Longs will be rewarded handsomely
$CCCC whelp. you win this round. goodluck