C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.330
+0.090 (4.02%)
At close: Aug 13, 2025, 4:00 PM
2.340
+0.010 (0.43%)
After-hours: Aug 13, 2025, 6:35 PM EDT
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.27 | 2.48 | 2.25 | 2.33 | 2.33 | 4.02% | 1,348,620 |
| Aug 12, 2025 | 2.46 | 2.49 | 2.20 | 2.24 | 2.24 | -7.44% | 921,263 |
| Aug 11, 2025 | 2.57 | 2.58 | 2.20 | 2.42 | 2.42 | -3.20% | 1,771,720 |
| Aug 8, 2025 | 2.67 | 2.94 | 2.44 | 2.50 | 2.50 | -3.10% | 3,322,077 |
| Aug 7, 2025 | 2.00 | 2.77 | 2.00 | 2.58 | 2.58 | 31.63% | 9,159,288 |
| Aug 6, 2025 | 2.01 | 2.07 | 1.95 | 1.96 | 1.96 | -2.49% | 771,931 |
| Aug 5, 2025 | 2.09 | 2.13 | 2.00 | 2.01 | 2.01 | -4.29% | 846,260 |
| Aug 4, 2025 | 2.12 | 2.16 | 2.04 | 2.10 | 2.10 | -0.94% | 1,243,584 |
| Aug 1, 2025 | 2.03 | 2.19 | 1.99 | 2.12 | 2.12 | 3.41% | 750,706 |
| Jul 31, 2025 | 2.17 | 2.20 | 2.03 | 2.05 | 2.05 | -5.09% | 499,513 |
| Jul 30, 2025 | 2.23 | 2.35 | 2.13 | 2.16 | 2.16 | -4.00% | 936,682 |
| Jul 29, 2025 | 2.22 | 2.27 | 2.07 | 2.25 | 2.25 | 3.21% | 760,932 |
| Jul 28, 2025 | 2.25 | 2.27 | 2.18 | 2.18 | 2.18 | -3.54% | 471,527 |
| Jul 25, 2025 | 2.29 | 2.30 | 2.18 | 2.26 | 2.26 | -1.31% | 570,529 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.23 | 2.29 | 2.29 | -5.37% | 1,147,094 |
| Jul 23, 2025 | 2.24 | 2.53 | 2.19 | 2.42 | 2.42 | 9.01% | 1,370,514 |
| Jul 22, 2025 | 2.28 | 2.30 | 2.15 | 2.22 | 2.22 | -2.20% | 869,928 |
| Jul 21, 2025 | 2.37 | 2.49 | 2.26 | 2.27 | 2.27 | -2.16% | 1,307,192 |
| Jul 18, 2025 | 2.23 | 2.71 | 2.23 | 2.32 | 2.32 | 6.42% | 3,955,476 |
| Jul 17, 2025 | 2.00 | 2.26 | 1.92 | 2.18 | 2.18 | 7.92% | 2,230,941 |
| Jul 16, 2025 | 2.14 | 2.23 | 2.01 | 2.02 | 2.02 | -4.27% | 1,289,459 |
| Jul 15, 2025 | 2.38 | 2.39 | 2.10 | 2.11 | 2.11 | -11.34% | 1,718,329 |
| Jul 14, 2025 | 2.24 | 2.40 | 2.14 | 2.38 | 2.38 | 6.73% | 2,441,160 |
| Jul 11, 2025 | 1.97 | 2.41 | 1.93 | 2.23 | 2.23 | 12.06% | 4,073,705 |
| Jul 10, 2025 | 2.02 | 2.04 | 1.89 | 1.99 | 1.99 | -1.49% | 1,332,205 |
| Jul 9, 2025 | 1.74 | 2.17 | 1.73 | 2.02 | 2.02 | 18.13% | 3,466,668 |
| Jul 8, 2025 | 1.53 | 1.80 | 1.53 | 1.71 | 1.71 | 12.50% | 1,574,852 |
| Jul 7, 2025 | 1.47 | 1.53 | 1.44 | 1.52 | 1.52 | 2.70% | 570,610 |
| Jul 3, 2025 | 1.54 | 1.56 | 1.44 | 1.48 | 1.48 | -2.63% | 728,171 |
| Jul 2, 2025 | 1.50 | 1.53 | 1.43 | 1.52 | 1.52 | 0.66% | 1,765,689 |
| Jul 1, 2025 | 1.40 | 1.60 | 1.40 | 1.51 | 1.51 | 5.59% | 1,068,521 |
| Jun 30, 2025 | 1.42 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 685,885 |
| Jun 27, 2025 | 1.53 | 1.55 | 1.40 | 1.40 | 1.40 | -7.89% | 8,245,669 |
| Jun 26, 2025 | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | -1.30% | 676,737 |
| Jun 25, 2025 | 1.56 | 1.57 | 1.48 | 1.54 | 1.54 | -1.28% | 472,596 |
| Jun 24, 2025 | 1.51 | 1.63 | 1.49 | 1.56 | 1.56 | 6.12% | 941,985 |
| Jun 23, 2025 | 1.42 | 1.47 | 1.36 | 1.47 | 1.47 | 3.52% | 819,259 |
| Jun 20, 2025 | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 1,058,912 |
| Jun 18, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -3.36% | 971,861 |
| Jun 17, 2025 | 1.61 | 1.62 | 1.48 | 1.49 | 1.49 | -8.59% | 960,705 |
| Jun 16, 2025 | 1.69 | 1.74 | 1.60 | 1.63 | 1.63 | -2.98% | 989,438 |
| Jun 13, 2025 | 1.56 | 1.71 | 1.53 | 1.68 | 1.68 | 3.70% | 1,375,044 |
| Jun 12, 2025 | 1.49 | 1.62 | 1.43 | 1.62 | 1.62 | 6.58% | 1,218,634 |
| Jun 11, 2025 | 1.57 | 1.60 | 1.49 | 1.52 | 1.52 | -3.18% | 1,004,840 |
| Jun 10, 2025 | 1.69 | 1.72 | 1.53 | 1.57 | 1.57 | -6.55% | 1,655,541 |
| Jun 9, 2025 | 1.78 | 1.78 | 1.61 | 1.68 | 1.68 | -2.89% | 994,340 |
| Jun 6, 2025 | 1.50 | 1.75 | 1.50 | 1.73 | 1.73 | 17.69% | 1,281,252 |
| Jun 5, 2025 | 1.52 | 1.53 | 1.43 | 1.47 | 1.47 | -4.55% | 768,676 |
| Jun 4, 2025 | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | 4.05% | 572,196 |
| Jun 3, 2025 | 1.36 | 1.52 | 1.31 | 1.48 | 1.48 | 11.28% | 1,120,920 |