C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.22	2.27	2.13	2.23	2.23	1.83%	1,752,413
Sep 25, 2025	2.42	2.42	2.17	2.19	2.19	-9.50%	2,913,900
Sep 24, 2025	2.58	2.63	2.42	2.42	2.42	-6.56%	1,777,773
Sep 23, 2025	2.80	2.83	2.56	2.59	2.59	-0.77%	3,267,838
Sep 22, 2025	3.30	3.43	2.58	2.61	2.61	-17.41%	4,005,077
Sep 19, 2025	3.37	3.38	3.13	3.16	3.16	-4.82%	884,279
Sep 18, 2025	3.41	3.58	3.27	3.32	3.32	-1.78%	1,267,514
Sep 17, 2025	3.41	3.47	3.21	3.38	3.38	-0.88%	1,338,243
Sep 16, 2025	3.61	3.64	3.31	3.41	3.41	-4.48%	1,797,644
Sep 15, 2025	2.81	3.65	2.78	3.57	3.57	34.21%	8,094,169
Sep 12, 2025	2.74	2.74	2.65	2.66	2.66	-2.56%	484,762
Sep 11, 2025	2.62	2.75	2.62	2.73	2.73	3.41%	850,098
Sep 10, 2025	2.68	2.69	2.58	2.64	2.64	-1.49%	599,817
Sep 9, 2025	2.70	2.74	2.60	2.68	2.68	-1.11%	746,046
Sep 8, 2025	2.75	2.75	2.57	2.71	2.71	-0.37%	1,218,422
Sep 5, 2025	2.71	2.85	2.64	2.72	2.72	1.87%	1,414,681
Sep 4, 2025	2.65	2.70	2.58	2.67	2.67	4.30%	1,311,294
Sep 3, 2025	2.50	2.72	2.50	2.56	2.56	1.99%	1,104,496
Sep 2, 2025	2.57	2.69	2.45	2.51	2.51	-3.46%	697,562
Aug 29, 2025	2.53	2.61	2.33	2.60	2.60	1.96%	1,328,749
Aug 28, 2025	2.60	2.70	2.53	2.55	2.55	-1.16%	838,585
Aug 27, 2025	2.56	2.61	2.53	2.58	2.58	0.39%	403,327
Aug 26, 2025	2.53	2.62	2.45	2.57	2.57	1.58%	757,111
Aug 25, 2025	2.60	2.67	2.50	2.53	2.53	-3.07%	546,378
Aug 22, 2025	2.62	2.76	2.60	2.61	2.61	-	936,563
Aug 21, 2025	2.61	2.68	2.53	2.61	2.61	0.38%	613,311
Aug 20, 2025	2.76	2.79	2.47	2.60	2.60	-5.80%	1,309,442
Aug 19, 2025	2.81	2.87	2.70	2.76	2.76	-3.50%	1,262,368
Aug 18, 2025	2.46	3.07	2.46	2.86	2.86	16.26%	3,550,561
Aug 15, 2025	2.35	2.52	2.35	2.46	2.46	4.68%	1,156,496
Aug 14, 2025	2.34	2.43	2.29	2.35	2.35	0.86%	999,986
Aug 13, 2025	2.27	2.48	2.25	2.33	2.33	4.02%	1,350,766
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