C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
1.580
+0.110 (7.48%)
At close: May 12, 2025, 4:00 PM
1.570
-0.010 (-0.64%)
After-hours: May 12, 2025, 7:22 PM EDT
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 7.48% | 947,082 |
| May 9, 2025 | 1.53 | 1.63 | 1.45 | 1.47 | 1.47 | -4.55% | 1,169,516 |
| May 8, 2025 | 1.53 | 1.61 | 1.42 | 1.54 | 1.54 | 2.67% | 1,056,534 |
| May 7, 2025 | 1.56 | 1.69 | 1.46 | 1.50 | 1.50 | 6.38% | 2,355,007 |
| May 6, 2025 | 1.59 | 1.59 | 1.40 | 1.41 | 1.41 | -12.96% | 1,060,459 |
| May 5, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -6.90% | 520,842 |
| May 2, 2025 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | 6.75% | 1,145,376 |
| May 1, 2025 | 1.63 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 563,497 |
| Apr 30, 2025 | 1.56 | 1.65 | 1.48 | 1.64 | 1.64 | 3.80% | 509,512 |
| Apr 29, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 411,287 |
| Apr 28, 2025 | 1.57 | 1.67 | 1.53 | 1.62 | 1.62 | 5.19% | 1,090,478 |
| Apr 25, 2025 | 1.60 | 1.64 | 1.49 | 1.54 | 1.54 | -4.35% | 1,278,345 |
| Apr 24, 2025 | 1.64 | 1.64 | 1.51 | 1.61 | 1.61 | - | 1,316,235 |
| Apr 23, 2025 | 1.60 | 1.74 | 1.56 | 1.61 | 1.61 | 3.21% | 3,668,682 |
| Apr 22, 2025 | 1.41 | 1.61 | 1.35 | 1.56 | 1.56 | 11.43% | 2,671,441 |
| Apr 21, 2025 | 1.24 | 1.49 | 1.20 | 1.40 | 1.40 | 12.00% | 1,502,291 |
| Apr 17, 2025 | 1.09 | 1.30 | 1.09 | 1.25 | 1.25 | 13.64% | 1,772,621 |
| Apr 16, 2025 | 1.18 | 1.21 | 1.09 | 1.10 | 1.10 | -7.56% | 1,056,144 |
| Apr 15, 2025 | 1.21 | 1.32 | 1.17 | 1.19 | 1.19 | -3.25% | 1,158,064 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.17 | 1.23 | 1.23 | -0.81% | 1,421,905 |
| Apr 11, 2025 | 1.22 | 1.26 | 1.17 | 1.24 | 1.24 | 2.48% | 1,162,330 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.17 | 1.21 | 1.21 | -6.92% | 1,178,669 |
| Apr 9, 2025 | 1.22 | 1.34 | 1.09 | 1.30 | 1.30 | 7.88% | 1,938,628 |
| Apr 8, 2025 | 1.42 | 1.45 | 1.20 | 1.21 | 1.21 | -9.40% | 601,054 |
| Apr 7, 2025 | 1.24 | 1.34 | 1.17 | 1.33 | 1.33 | 1.53% | 1,334,844 |
| Apr 4, 2025 | 1.35 | 1.37 | 1.27 | 1.31 | 1.31 | -4.73% | 1,125,252 |
| Apr 3, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -9.54% | 574,966 |
| Apr 2, 2025 | 1.39 | 1.57 | 1.39 | 1.52 | 1.52 | 5.92% | 782,651 |
| Apr 1, 2025 | 1.58 | 1.60 | 1.43 | 1.44 | 1.44 | -10.31% | 910,473 |
| Mar 31, 2025 | 1.71 | 1.73 | 1.59 | 1.60 | 1.60 | -8.57% | 928,564 |
| Mar 28, 2025 | 1.83 | 1.86 | 1.74 | 1.75 | 1.75 | -4.89% | 486,743 |
| Mar 27, 2025 | 1.88 | 1.91 | 1.80 | 1.84 | 1.84 | -0.54% | 754,896 |
| Mar 26, 2025 | 2.16 | 2.16 | 1.79 | 1.85 | 1.85 | -15.14% | 1,717,086 |
| Mar 25, 2025 | 2.21 | 2.23 | 2.06 | 2.18 | 2.18 | -1.80% | 939,471 |
| Mar 24, 2025 | 2.15 | 2.28 | 2.11 | 2.22 | 2.22 | 4.72% | 760,747 |
| Mar 21, 2025 | 2.15 | 2.19 | 2.08 | 2.12 | 2.12 | -3.20% | 1,009,041 |
| Mar 20, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 2.34% | 510,794 |
| Mar 19, 2025 | 2.09 | 2.17 | 2.09 | 2.14 | 2.14 | 2.88% | 500,626 |
| Mar 18, 2025 | 2.02 | 2.14 | 2.00 | 2.08 | 2.08 | -0.48% | 926,311 |
| Mar 17, 2025 | 2.04 | 2.15 | 2.01 | 2.09 | 2.09 | 2.96% | 451,698 |
| Mar 14, 2025 | 2.05 | 2.07 | 1.97 | 2.03 | 2.03 | 0.50% | 715,630 |
| Mar 13, 2025 | 2.17 | 2.17 | 1.97 | 2.02 | 2.02 | -7.76% | 548,049 |
| Mar 12, 2025 | 2.09 | 2.21 | 2.07 | 2.19 | 2.19 | 6.83% | 867,374 |
| Mar 11, 2025 | 2.16 | 2.16 | 1.95 | 2.05 | 2.05 | -5.09% | 1,204,490 |
| Mar 10, 2025 | 2.30 | 2.32 | 2.11 | 2.16 | 2.16 | -8.47% | 653,138 |
| Mar 7, 2025 | 2.36 | 2.45 | 2.30 | 2.36 | 2.36 | - | 552,297 |
| Mar 6, 2025 | 2.37 | 2.40 | 2.27 | 2.36 | 2.36 | -2.88% | 874,573 |
| Mar 5, 2025 | 2.42 | 2.45 | 2.34 | 2.43 | 2.43 | 2.10% | 1,009,318 |
| Mar 4, 2025 | 2.33 | 2.40 | 2.22 | 2.38 | 2.38 | -0.83% | 1,075,617 |
| Mar 3, 2025 | 2.64 | 2.68 | 2.38 | 2.40 | 2.40 | -11.44% | 963,748 |