C4 Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.60	2.76	2.57	2.67	2.67	3.09%	2,035,727
Dec 4, 2025	2.71	2.75	2.57	2.59	2.59	-7.83%	3,014,428
Dec 3, 2025	2.45	2.84	2.41	2.81	2.81	15.64%	3,994,844
Dec 2, 2025	2.61	2.65	2.43	2.43	2.43	-4.33%	939,070
Dec 1, 2025	2.64	2.65	2.51	2.54	2.54	-6.27%	1,273,008
Nov 28, 2025	2.72	2.75	2.61	2.71	2.71	1.12%	715,665
Nov 26, 2025	2.47	2.71	2.45	2.68	2.68	8.06%	1,775,131
Nov 25, 2025	2.47	2.50	2.42	2.48	2.48	0.81%	873,124
Nov 24, 2025	2.40	2.49	2.40	2.46	2.46	0.82%	894,951
Nov 21, 2025	2.40	2.46	2.29	2.44	2.44	2.52%	1,184,324
Nov 20, 2025	2.55	2.63	2.36	2.38	2.38	-4.80%	1,763,250
Nov 19, 2025	2.48	2.54	2.44	2.50	2.50	0.81%	1,105,886
Nov 18, 2025	2.40	2.53	2.39	2.48	2.48	-0.80%	923,332
Nov 17, 2025	2.47	2.55	2.40	2.50	2.50	1.21%	1,287,987
Nov 14, 2025	2.40	2.50	2.37	2.47	2.47	0.82%	794,135
Nov 13, 2025	2.45	2.52	2.39	2.45	2.45	-1.21%	1,534,865
Nov 12, 2025	2.44	2.57	2.44	2.48	2.48	-	5,977,231
Nov 11, 2025	2.34	2.49	2.32	2.48	2.48	5.98%	685,796
Nov 10, 2025	2.35	2.42	2.29	2.34	2.34	-	698,812
Nov 7, 2025	2.35	2.42	2.17	2.34	2.34	-1.68%	1,190,954
Nov 6, 2025	2.35	2.46	2.32	2.38	2.38	0.42%	945,662
Nov 5, 2025	2.25	2.38	2.24	2.37	2.37	4.87%	1,586,117
Nov 4, 2025	2.43	2.44	2.25	2.26	2.26	-8.87%	1,292,126
Nov 3, 2025	2.64	2.65	2.37	2.48	2.48	-4.98%	1,942,553
Oct 31, 2025	2.45	2.62	2.38	2.61	2.61	6.10%	1,596,141
Oct 30, 2025	2.48	2.61	2.45	2.46	2.46	-1.99%	930,866
Oct 29, 2025	2.58	2.60	2.45	2.51	2.51	-2.71%	1,333,563
Oct 28, 2025	2.65	2.67	2.56	2.58	2.58	-2.64%	819,092
Oct 27, 2025	2.57	2.79	2.51	2.65	2.65	8.16%	1,936,193
Oct 24, 2025	2.34	2.52	2.32	2.45	2.45	2.94%	1,814,457
Oct 23, 2025	2.31	2.42	2.26	2.38	2.38	4.39%	1,995,862
Oct 22, 2025	2.45	2.45	2.21	2.28	2.28	-7.32%	1,510,128
Oct 21, 2025	2.56	2.69	2.41	2.46	2.46	-3.15%	3,176,801
Oct 20, 2025	2.45	2.56	2.31	2.54	2.54	7.17%	2,320,159
Oct 17, 2025	2.46	2.52	2.32	2.37	2.37	-4.44%	2,489,598
Oct 16, 2025	2.12	2.82	2.12	2.48	2.48	11.71%	10,778,677
Oct 15, 2025	2.01	2.22	2.01	2.22	2.22	9.90%	1,372,003
Oct 14, 2025	2.10	2.10	1.99	2.02	2.02	-4.27%	1,519,370
Oct 13, 2025	2.25	2.27	2.04	2.11	2.11	-6.22%	2,127,501
Oct 10, 2025	2.46	2.50	2.23	2.25	2.25	-6.64%	2,385,695
Oct 9, 2025	2.23	2.49	2.22	2.41	2.41	8.07%	2,434,819
Oct 8, 2025	2.26	2.29	2.17	2.23	2.23	-1.33%	1,709,535
Oct 7, 2025	2.25	2.31	2.16	2.26	2.26	-0.88%	2,031,194
Oct 6, 2025	2.27	2.38	2.25	2.28	2.28	0.44%	1,640,171
Oct 3, 2025	2.24	2.33	2.22	2.27	2.27	2.71%	1,642,654
Oct 2, 2025	2.20	2.27	2.18	2.21	2.21	2.79%	2,021,256
Oct 1, 2025	2.23	2.33	2.09	2.15	2.15	-3.15%	11,036,214
Sep 30, 2025	2.20	2.25	2.16	2.22	2.22	-0.45%	898,359
Sep 29, 2025	2.25	2.31	2.18	2.23	2.23	-	1,168,693
Sep 26, 2025	2.22	2.27	2.13	2.23	2.23	1.83%	1,757,426