Skip to main content
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.670
+0.080 (3.09%)
At close: Dec 5, 2025, 4:00 PM EST
2.642
-0.028 (-1.05%)
After-hours: Dec 5, 2025, 7:59 PM EST

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.762.572.672.673.09%2,035,727
Dec 4, 20252.712.752.572.592.59-7.83%3,014,428
Dec 3, 20252.452.842.412.812.8115.64%3,994,844
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
Oct 9, 20252.232.492.222.412.418.07%2,434,819
Oct 8, 20252.262.292.172.232.23-1.33%1,709,535
Oct 7, 20252.252.312.162.262.26-0.88%2,031,194
Oct 6, 20252.272.382.252.282.280.44%1,640,171
Oct 3, 20252.242.332.222.272.272.71%1,642,654
Oct 2, 20252.202.272.182.212.212.79%2,021,256
Oct 1, 20252.232.332.092.152.15-3.15%11,036,214
Sep 30, 20252.202.252.162.222.22-0.45%898,359
Sep 29, 20252.252.312.182.232.23-1,168,693
Sep 26, 20252.222.272.132.232.231.83%1,757,426
Sep 25, 20252.422.422.172.192.19-9.50%2,913,900
Sep 24, 20252.582.632.422.422.42-6.56%1,777,773
Sep 23, 20252.802.832.562.592.59-0.77%3,267,838
Sep 22, 20253.303.432.582.612.61-17.41%4,005,077
Sep 19, 20253.373.383.133.163.16-4.82%884,279
Sep 18, 20253.413.583.273.323.32-1.78%1,267,514
Sep 17, 20253.413.473.213.383.38-0.88%1,338,243
Sep 16, 20253.613.643.313.413.41-4.48%1,797,644
Sep 15, 20252.813.652.783.573.5734.21%8,094,169
Sep 12, 20252.742.742.652.662.66-2.56%484,762
Sep 11, 20252.622.752.622.732.733.41%850,098
Sep 10, 20252.682.692.582.642.64-1.49%599,817
Sep 9, 20252.702.742.602.682.68-1.11%746,046
Sep 8, 20252.752.752.572.712.71-0.37%1,218,422
Sep 5, 20252.712.852.642.722.721.87%1,414,681
Sep 4, 20252.652.702.582.672.674.30%1,311,294
Sep 3, 20252.502.722.502.562.561.99%1,126,914
Sep 2, 20252.572.692.452.512.51-3.46%697,562
Aug 29, 20252.532.612.332.602.601.96%1,328,749
Aug 28, 20252.602.702.532.552.55-1.16%838,585
Aug 27, 20252.562.612.532.582.580.39%403,327
Aug 26, 20252.532.622.452.572.571.58%757,111
Aug 25, 20252.602.672.502.532.53-3.07%546,378
Aug 22, 20252.622.762.602.612.61-936,563
Aug 21, 20252.612.682.532.612.610.38%613,311
Aug 20, 20252.762.792.472.602.60-5.80%1,309,442
Aug 19, 20252.812.872.702.762.76-3.50%1,262,368
Aug 18, 20252.463.072.462.862.8616.26%3,550,561
Aug 15, 20252.352.522.352.462.464.68%1,156,496
Aug 14, 20252.342.432.292.352.350.86%999,986
Aug 13, 20252.272.482.252.332.334.02%1,350,766
Aug 12, 20252.462.492.202.242.24-7.44%921,263
Aug 11, 20252.572.582.202.422.42-3.20%1,771,720
Aug 8, 20252.672.942.442.502.50-3.10%3,322,077
Aug 7, 20252.002.772.002.582.5831.63%9,159,288
Aug 6, 20252.012.071.951.961.96-2.49%771,931
Aug 5, 20252.092.132.002.012.01-4.29%846,260
Aug 4, 20252.122.162.042.102.10-0.94%1,243,584
Aug 1, 20252.032.191.992.122.123.41%750,706
Jul 31, 20252.172.202.032.052.05-5.09%499,513
Jul 30, 20252.232.352.132.162.16-4.00%936,682
Jul 29, 20252.222.272.072.252.253.21%760,932
Jul 28, 20252.252.272.182.182.18-3.54%471,527
Jul 25, 20252.292.302.182.262.26-1.31%570,529
Jul 24, 20252.432.432.232.292.29-5.37%1,147,094
Jul 23, 20252.242.532.192.422.429.01%1,370,514
Jul 22, 20252.282.302.152.222.22-2.20%869,928
Jul 21, 20252.372.492.262.272.27-2.16%1,307,192
Jul 18, 20252.232.712.232.322.326.42%3,955,476
Jul 17, 20252.002.261.922.182.187.92%2,230,941