C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
4.260
-0.140 (-3.18%)
At close: Jun 26, 2026, 4:00 PM EDT
4.401
+0.141 (3.31%)
After-hours: Jun 26, 2026, 7:52 PM EDT
C4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.45 | 4.58 | 4.14 | 4.26 | 4.26 | -3.18% | 19,512,288 |
| Jun 25, 2026 | 4.27 | 4.45 | 4.21 | 4.40 | 4.40 | 3.53% | 2,590,796 |
| Jun 24, 2026 | 4.23 | 4.38 | 4.16 | 4.25 | 4.25 | 0.71% | 2,735,381 |
| Jun 23, 2026 | 4.02 | 4.48 | 3.99 | 4.22 | 4.22 | 2.43% | 2,911,450 |
| Jun 22, 2026 | 4.17 | 4.41 | 4.10 | 4.12 | 4.12 | -0.72% | 2,995,166 |
| Jun 18, 2026 | 3.95 | 4.18 | 3.86 | 4.15 | 4.15 | 5.87% | 3,418,448 |
| Jun 17, 2026 | 3.88 | 4.18 | 3.84 | 3.92 | 3.92 | 2.08% | 2,093,948 |
| Jun 16, 2026 | 3.83 | 3.93 | 3.61 | 3.84 | 3.84 | 0.52% | 1,539,402 |
| Jun 15, 2026 | 3.98 | 4.05 | 3.82 | 3.82 | 3.82 | -2.05% | 1,551,661 |
| Jun 12, 2026 | 3.88 | 4.25 | 3.84 | 3.90 | 3.90 | 0.78% | 2,848,877 |
| Jun 11, 2026 | 3.85 | 3.98 | 3.73 | 3.87 | 3.87 | - | 2,226,441 |
| Jun 10, 2026 | 3.57 | 3.89 | 3.53 | 3.87 | 3.87 | 8.10% | 2,276,908 |
| Jun 9, 2026 | 3.62 | 3.87 | 3.44 | 3.58 | 3.58 | -0.28% | 1,648,500 |
| Jun 8, 2026 | 3.99 | 3.99 | 3.54 | 3.59 | 3.59 | -6.75% | 1,940,181 |
| Jun 5, 2026 | 4.15 | 4.16 | 3.79 | 3.85 | 3.85 | -7.67% | 2,124,973 |
| Jun 4, 2026 | 3.97 | 4.45 | 3.97 | 4.17 | 4.17 | 5.30% | 1,547,882 |
| Jun 3, 2026 | 4.30 | 4.31 | 3.90 | 3.96 | 3.96 | -8.76% | 1,989,645 |
| Jun 2, 2026 | 4.27 | 4.58 | 4.13 | 4.34 | 4.34 | -0.91% | 4,005,539 |
| Jun 1, 2026 | 4.36 | 4.60 | 4.30 | 4.38 | 4.38 | 0.23% | 3,766,001 |
| May 29, 2026 | 3.66 | 4.58 | 3.66 | 4.37 | 4.37 | 19.40% | 5,878,618 |
| May 28, 2026 | 3.77 | 3.82 | 3.63 | 3.66 | 3.66 | -2.14% | 1,105,181 |
| May 27, 2026 | 3.52 | 3.97 | 3.52 | 3.74 | 3.74 | 7.16% | 2,481,014 |
| May 26, 2026 | 3.59 | 3.65 | 3.48 | 3.49 | 3.49 | -1.97% | 1,675,594 |
| May 22, 2026 | 3.57 | 3.69 | 3.54 | 3.56 | 3.56 | 1.14% | 1,706,677 |
| May 21, 2026 | 3.23 | 3.56 | 3.19 | 3.52 | 3.52 | 7.32% | 2,126,720 |
| May 20, 2026 | 3.16 | 3.39 | 3.14 | 3.28 | 3.28 | 5.47% | 1,553,151 |
| May 19, 2026 | 3.16 | 3.22 | 3.05 | 3.11 | 3.11 | -3.42% | 1,898,939 |
| May 18, 2026 | 3.53 | 3.58 | 3.12 | 3.22 | 3.22 | -9.55% | 2,251,595 |
| May 15, 2026 | 3.57 | 3.70 | 3.28 | 3.56 | 3.56 | -1.93% | 2,282,394 |
| May 14, 2026 | 3.69 | 3.79 | 3.48 | 3.63 | 3.63 | -1.36% | 2,822,822 |
| May 13, 2026 | 3.19 | 3.95 | 3.14 | 3.68 | 3.68 | 16.09% | 14,563,913 |
| May 12, 2026 | 3.08 | 3.20 | 3.04 | 3.17 | 3.17 | - | 2,314,868 |
| May 11, 2026 | 2.95 | 3.20 | 2.95 | 3.17 | 3.17 | 7.46% | 2,989,154 |
| May 8, 2026 | 2.98 | 3.08 | 2.92 | 2.95 | 2.95 | -1.01% | 1,345,554 |
| May 7, 2026 | 2.91 | 3.10 | 2.80 | 2.98 | 2.98 | 1.71% | 2,798,592 |
| May 6, 2026 | 3.00 | 3.01 | 2.90 | 2.93 | 2.93 | -1.35% | 1,315,927 |
| May 5, 2026 | 3.04 | 3.07 | 2.89 | 2.97 | 2.97 | -2.14% | 1,194,468 |
| May 4, 2026 | 2.89 | 3.20 | 2.83 | 3.04 | 3.04 | 3.94% | 4,194,322 |
| May 1, 2026 | 2.83 | 3.09 | 2.75 | 2.92 | 2.92 | 3.18% | 4,847,938 |
| Apr 30, 2026 | 2.59 | 2.90 | 2.57 | 2.83 | 2.83 | 10.55% | 2,319,331 |
| Apr 29, 2026 | 2.74 | 2.77 | 2.52 | 2.56 | 2.56 | -6.91% | 1,853,641 |
| Apr 28, 2026 | 2.83 | 2.95 | 2.73 | 2.75 | 2.75 | -2.83% | 1,717,290 |
| Apr 27, 2026 | 2.88 | 3.01 | 2.82 | 2.83 | 2.83 | -1.74% | 1,200,044 |
| Apr 24, 2026 | 2.97 | 3.01 | 2.77 | 2.88 | 2.88 | -3.03% | 2,142,821 |
| Apr 23, 2026 | 3.04 | 3.08 | 2.93 | 2.97 | 2.97 | -3.26% | 2,286,242 |
| Apr 22, 2026 | 3.15 | 3.20 | 2.99 | 3.07 | 3.07 | -1.60% | 1,598,010 |
| Apr 21, 2026 | 2.98 | 3.15 | 2.89 | 3.12 | 3.12 | 4.35% | 3,325,466 |
| Apr 20, 2026 | 2.90 | 3.08 | 2.86 | 2.99 | 2.99 | 2.40% | 2,573,888 |
| Apr 17, 2026 | 2.97 | 3.02 | 2.87 | 2.92 | 2.92 | 0.69% | 1,139,443 |
| Apr 16, 2026 | 2.85 | 2.94 | 2.80 | 2.90 | 2.90 | 0.35% | 1,338,496 |
| Apr 15, 2026 | 2.78 | 2.94 | 2.76 | 2.89 | 2.89 | 4.71% | 1,854,837 |
| Apr 14, 2026 | 2.77 | 2.96 | 2.71 | 2.76 | 2.76 | - | 3,934,369 |
| Apr 13, 2026 | 2.52 | 3.02 | 2.50 | 2.76 | 2.76 | 8.88% | 5,236,390 |
| Apr 10, 2026 | 2.84 | 2.87 | 2.50 | 2.54 | 2.54 | -10.42% | 3,945,104 |
| Apr 9, 2026 | 2.83 | 3.01 | 2.67 | 2.83 | 2.83 | -2.41% | 19,701,961 |
| Apr 8, 2026 | 2.86 | 2.96 | 2.83 | 2.90 | 2.90 | 5.84% | 1,642,610 |
| Apr 7, 2026 | 2.84 | 2.86 | 2.71 | 2.74 | 2.74 | -3.52% | 1,201,045 |
| Apr 6, 2026 | 2.82 | 3.02 | 2.82 | 2.84 | 2.84 | 0.71% | 1,485,968 |
| Apr 2, 2026 | 2.63 | 2.84 | 2.60 | 2.82 | 2.82 | 4.44% | 2,127,267 |
| Apr 1, 2026 | 2.69 | 2.85 | 2.66 | 2.70 | 2.70 | 2.66% | 2,423,756 |
| Mar 31, 2026 | 2.41 | 2.66 | 2.41 | 2.63 | 2.63 | 11.91% | 2,060,937 |
| Mar 30, 2026 | 2.42 | 2.46 | 2.30 | 2.35 | 2.35 | -2.49% | 720,812 |
| Mar 27, 2026 | 2.57 | 2.60 | 2.39 | 2.41 | 2.41 | -8.02% | 1,632,747 |
| Mar 26, 2026 | 2.61 | 2.80 | 2.61 | 2.62 | 2.62 | -2.60% | 1,638,775 |
| Mar 25, 2026 | 2.63 | 2.77 | 2.57 | 2.69 | 2.69 | 7.60% | 1,351,700 |
| Mar 24, 2026 | 2.55 | 2.63 | 2.49 | 2.50 | 2.50 | -2.34% | 1,632,389 |
| Mar 23, 2026 | 2.76 | 2.81 | 2.55 | 2.56 | 2.56 | -5.19% | 2,696,312 |
| Mar 20, 2026 | 2.58 | 2.85 | 2.58 | 2.70 | 2.70 | 3.45% | 3,310,767 |
| Mar 19, 2026 | 2.62 | 2.73 | 2.53 | 2.61 | 2.61 | -2.97% | 2,023,767 |
| Mar 18, 2026 | 2.75 | 2.77 | 2.64 | 2.69 | 2.69 | -2.54% | 2,514,553 |
| Mar 17, 2026 | 2.73 | 2.82 | 2.70 | 2.76 | 2.76 | 1.10% | 1,949,227 |
| Mar 16, 2026 | 2.77 | 2.88 | 2.68 | 2.73 | 2.73 | 0.37% | 1,641,245 |
| Mar 13, 2026 | 2.78 | 2.94 | 2.71 | 2.72 | 2.72 | -1.09% | 1,855,147 |
| Mar 12, 2026 | 2.93 | 2.94 | 2.75 | 2.75 | 2.75 | -8.03% | 1,719,486 |
| Mar 11, 2026 | 3.13 | 3.13 | 2.82 | 2.99 | 2.99 | -4.17% | 3,644,067 |
| Mar 10, 2026 | 3.59 | 3.64 | 3.11 | 3.12 | 3.12 | -13.09% | 3,437,154 |
| Mar 9, 2026 | 2.97 | 3.82 | 2.97 | 3.59 | 3.59 | 18.09% | 6,580,772 |
| Mar 6, 2026 | 2.95 | 3.12 | 2.85 | 3.04 | 3.04 | 0.33% | 1,845,236 |
| Mar 5, 2026 | 3.10 | 3.10 | 2.87 | 3.03 | 3.03 | -1.94% | 2,497,599 |
| Mar 4, 2026 | 2.95 | 3.20 | 2.91 | 3.09 | 3.09 | 4.75% | 3,215,435 |
| Mar 3, 2026 | 3.06 | 3.12 | 2.75 | 2.95 | 2.95 | -6.94% | 4,895,673 |
| Mar 2, 2026 | 2.61 | 3.22 | 2.57 | 3.17 | 3.17 | 17.41% | 6,806,316 |
| Feb 27, 2026 | 2.78 | 2.97 | 2.67 | 2.70 | 2.70 | -2.88% | 3,466,113 |
| Feb 26, 2026 | 2.93 | 3.00 | 2.61 | 2.78 | 2.78 | 0.36% | 4,396,832 |
| Feb 25, 2026 | 2.41 | 2.87 | 2.41 | 2.77 | 2.77 | 15.90% | 6,531,652 |
| Feb 24, 2026 | 2.33 | 2.77 | 2.33 | 2.39 | 2.39 | 3.91% | 6,084,346 |
| Feb 23, 2026 | 2.15 | 2.33 | 2.12 | 2.30 | 2.30 | 6.48% | 1,610,430 |
| Feb 20, 2026 | 2.10 | 2.22 | 2.08 | 2.16 | 2.16 | 1.89% | 1,145,405 |
| Feb 19, 2026 | 1.93 | 2.12 | 1.88 | 2.12 | 2.12 | 10.99% | 1,278,029 |
| Feb 18, 2026 | 1.83 | 1.98 | 1.81 | 1.91 | 1.91 | 4.37% | 1,048,245 |
| Feb 17, 2026 | 1.84 | 1.87 | 1.79 | 1.83 | 1.83 | -3.17% | 1,476,651 |
| Feb 13, 2026 | 1.85 | 1.97 | 1.85 | 1.89 | 1.89 | 3.28% | 697,942 |
| Feb 12, 2026 | 1.80 | 1.87 | 1.78 | 1.83 | 1.83 | - | 623,717 |
| Feb 11, 2026 | 1.85 | 1.88 | 1.74 | 1.83 | 1.83 | -0.54% | 1,101,438 |
| Feb 10, 2026 | 1.79 | 1.90 | 1.78 | 1.84 | 1.84 | 3.37% | 700,368 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 574,963 |
| Feb 6, 2026 | 1.77 | 1.87 | 1.73 | 1.82 | 1.82 | 6.43% | 829,230 |
| Feb 5, 2026 | 1.88 | 1.91 | 1.69 | 1.71 | 1.71 | -9.52% | 852,991 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.81 | 1.89 | 1.89 | -5.97% | 1,120,590 |
| Feb 3, 2026 | 1.88 | 2.04 | 1.88 | 2.01 | 2.01 | 6.91% | 1,389,401 |