Skip to main content
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
3.030
-0.060 (-1.94%)
At close: Mar 5, 2026, 4:00 PM EST
3.020
-0.010 (-0.33%)
Pre-market: Mar 6, 2026, 7:02 AM EST

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.103.102.873.033.03-1.94%2,494,933
Mar 4, 20262.953.202.913.093.094.75%3,212,970
Mar 3, 20263.063.122.752.952.95-6.94%4,894,852
Mar 2, 20262.613.222.573.173.1717.41%6,764,001
Feb 27, 20262.782.972.672.702.70-2.88%3,464,232
Feb 26, 20262.933.002.612.782.780.36%4,390,400
Feb 25, 20262.412.872.412.772.7715.90%6,525,615
Feb 24, 20262.332.772.332.392.393.91%6,056,756
Feb 23, 20262.152.332.122.302.306.48%1,600,535
Feb 20, 20262.102.222.082.162.161.89%1,144,611
Feb 19, 20261.932.121.882.122.1210.99%1,273,032
Feb 18, 20261.831.981.811.911.914.37%1,032,841
Feb 17, 20261.841.871.791.831.83-3.17%783,410
Feb 13, 20261.851.971.851.891.893.28%682,287
Feb 12, 20261.801.871.781.831.83-622,337
Feb 11, 20261.851.881.741.831.83-0.54%1,090,925
Feb 10, 20261.791.901.781.841.843.37%680,755
Feb 9, 20261.821.821.751.781.78-2.20%574,854
Feb 6, 20261.771.871.731.821.826.43%823,642
Feb 5, 20261.881.911.691.711.71-9.52%847,513
Feb 4, 20262.012.011.811.891.89-5.97%1,119,984
Feb 3, 20261.882.041.882.012.016.91%1,388,447
Feb 2, 20261.901.931.851.881.88-1.05%851,014
Jan 30, 20261.951.961.831.901.90-3.06%1,666,865
Jan 29, 20262.042.041.941.961.96-3.45%954,386
Jan 28, 20262.142.142.002.032.03-5.14%1,006,504
Jan 27, 20262.092.152.082.142.143.38%531,816
Jan 26, 20262.172.172.072.072.07-3.72%666,438
Jan 23, 20262.172.192.132.152.15-1.38%769,361
Jan 22, 20262.142.232.132.182.182.83%780,091
Jan 21, 20262.172.192.062.122.12-2.75%1,136,201
Jan 20, 20262.182.202.092.182.18-2.24%10,035,052
Jan 16, 20262.222.292.172.232.230.45%1,265,983
Jan 15, 20262.342.342.192.222.22-4.72%738,929
Jan 14, 20262.302.472.272.332.330.87%1,034,378
Jan 13, 20262.142.352.132.312.318.45%1,720,591
Jan 12, 20262.162.162.022.132.13-0.47%1,824,887
Jan 9, 20262.202.252.142.142.14-2.28%1,085,983
Jan 8, 20262.242.272.122.192.19-1.35%1,078,164
Jan 7, 20262.052.332.052.222.229.36%2,125,531
Jan 6, 20262.052.082.022.032.03-855,382
Jan 5, 20262.002.191.992.032.035.18%1,423,057
Jan 2, 20261.951.971.871.931.931.05%974,470
Dec 31, 20251.961.961.901.911.91-2.55%920,046
Dec 30, 20252.032.031.931.961.96-3.45%1,050,733
Dec 29, 20252.112.142.022.032.03-4.25%891,789
Dec 26, 20252.082.142.052.122.121.92%1,136,235
Dec 24, 20252.002.102.002.082.082.97%414,394
Dec 23, 20252.062.071.932.022.02-3.35%1,888,411
Dec 22, 20252.072.132.022.092.092.96%1,001,803
Dec 19, 20252.012.102.012.032.031.00%2,256,496
Dec 18, 20252.092.142.002.012.01-1.95%10,574,305
Dec 17, 20252.302.302.042.052.05-9.29%1,761,914
Dec 16, 20252.412.442.262.262.26-7.00%1,092,545
Dec 15, 20252.492.522.402.432.43-1.62%1,056,464
Dec 12, 20252.552.572.462.472.47-2.76%1,287,330
Dec 11, 20252.582.692.532.542.54-1.55%922,956
Dec 10, 20252.612.612.502.582.58-0.39%1,017,569
Dec 9, 20252.542.632.522.592.591.97%981,493
Dec 8, 20252.732.762.492.542.54-4.87%1,648,787
Dec 5, 20252.602.762.572.672.673.09%2,036,810
Dec 4, 20252.712.752.572.592.59-7.83%3,014,723
Dec 3, 20252.452.842.412.812.8115.64%4,013,627
Dec 2, 20252.612.652.432.432.43-4.33%939,070
Dec 1, 20252.642.652.512.542.54-6.27%1,273,008
Nov 28, 20252.722.752.612.712.711.12%715,665
Nov 26, 20252.472.712.452.682.688.06%1,775,131
Nov 25, 20252.472.502.422.482.480.81%873,124
Nov 24, 20252.402.492.402.462.460.82%894,951
Nov 21, 20252.402.462.292.442.442.52%1,184,324
Nov 20, 20252.552.632.362.382.38-4.80%1,763,250
Nov 19, 20252.482.542.442.502.500.81%1,105,886
Nov 18, 20252.402.532.392.482.48-0.80%923,332
Nov 17, 20252.472.552.402.502.501.21%1,287,987
Nov 14, 20252.402.502.372.472.470.82%794,135
Nov 13, 20252.452.522.392.452.45-1.21%1,534,865
Nov 12, 20252.442.572.442.482.48-5,977,231
Nov 11, 20252.342.492.322.482.485.98%685,796
Nov 10, 20252.352.422.292.342.34-698,812
Nov 7, 20252.352.422.172.342.34-1.68%1,190,954
Nov 6, 20252.352.462.322.382.380.42%945,662
Nov 5, 20252.252.382.242.372.374.87%1,586,117
Nov 4, 20252.432.442.252.262.26-8.87%1,292,126
Nov 3, 20252.642.652.372.482.48-4.98%1,942,553
Oct 31, 20252.452.622.382.612.616.10%1,596,141
Oct 30, 20252.482.612.452.462.46-1.99%930,866
Oct 29, 20252.582.602.452.512.51-2.71%1,333,563
Oct 28, 20252.652.672.562.582.58-2.64%819,092
Oct 27, 20252.572.792.512.652.658.16%1,936,193
Oct 24, 20252.342.522.322.452.452.94%1,814,457
Oct 23, 20252.312.422.262.382.384.39%1,995,862
Oct 22, 20252.452.452.212.282.28-7.32%1,510,128
Oct 21, 20252.562.692.412.462.46-3.15%3,176,801
Oct 20, 20252.452.562.312.542.547.17%2,320,159
Oct 17, 20252.462.522.322.372.37-4.44%2,489,598
Oct 16, 20252.122.822.122.482.4811.71%10,778,677
Oct 15, 20252.012.222.012.222.229.90%1,372,003
Oct 14, 20252.102.101.992.022.02-4.27%1,519,370
Oct 13, 20252.252.272.042.112.11-6.22%2,127,501
Oct 10, 20252.462.502.232.252.25-6.64%2,385,695