Skip to main content
C4 Therapeutics, Inc. (CCCC)
NASDAQ: CCCC · Real-Time Price · USD
2.750
-0.080 (-2.83%)
At close: Apr 28, 2026, 4:00 PM EDT
2.750
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:39 AM EDT

C4 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.832.952.732.752.75-2.83%1,707,501
Apr 27, 20262.883.012.822.832.83-1.74%1,199,984
Apr 24, 20262.973.012.772.882.88-3.03%2,142,821
Apr 23, 20263.043.082.932.972.97-3.26%2,286,242
Apr 22, 20263.153.202.993.073.07-1.60%1,598,010
Apr 21, 20262.983.152.893.123.124.35%3,325,466
Apr 20, 20262.903.082.862.992.992.40%2,573,888
Apr 17, 20262.973.022.872.922.920.69%1,139,443
Apr 16, 20262.852.942.802.902.900.35%1,338,496
Apr 15, 20262.782.942.762.892.894.71%1,854,837
Apr 14, 20262.772.962.712.762.76-3,934,369
Apr 13, 20262.523.022.502.762.768.88%5,236,390
Apr 10, 20262.842.872.502.542.54-10.42%3,945,104
Apr 9, 20262.833.012.672.832.83-2.41%19,701,961
Apr 8, 20262.862.962.832.902.905.84%1,642,610
Apr 7, 20262.842.862.712.742.74-3.52%1,201,045
Apr 6, 20262.823.022.822.842.840.71%1,485,968
Apr 2, 20262.632.842.602.822.824.44%2,127,267
Apr 1, 20262.692.852.662.702.702.66%2,423,756
Mar 31, 20262.412.662.412.632.6311.91%2,060,937
Mar 30, 20262.422.462.302.352.35-2.49%720,812
Mar 27, 20262.572.602.392.412.41-8.02%1,632,747
Mar 26, 20262.612.802.612.622.62-2.60%1,638,775
Mar 25, 20262.632.772.572.692.697.60%1,351,700
Mar 24, 20262.552.632.492.502.50-2.34%1,632,389
Mar 23, 20262.762.812.552.562.56-5.19%2,696,312
Mar 20, 20262.582.852.582.702.703.45%3,310,767
Mar 19, 20262.622.732.532.612.61-2.97%2,023,767
Mar 18, 20262.752.772.642.692.69-2.54%2,514,553
Mar 17, 20262.732.822.702.762.761.10%1,949,227
Mar 16, 20262.772.882.682.732.730.37%1,641,245
Mar 13, 20262.782.942.712.722.72-1.09%1,855,147
Mar 12, 20262.932.942.752.752.75-8.03%1,719,486
Mar 11, 20263.133.132.822.992.99-4.17%3,644,067
Mar 10, 20263.593.643.113.123.12-13.09%3,437,154
Mar 9, 20262.973.822.973.593.5918.09%6,580,772
Mar 6, 20262.953.122.853.043.040.33%1,845,236
Mar 5, 20263.103.102.873.033.03-1.94%2,497,599
Mar 4, 20262.953.202.913.093.094.75%3,215,435
Mar 3, 20263.063.122.752.952.95-6.94%4,895,673
Mar 2, 20262.613.222.573.173.1717.41%6,806,316
Feb 27, 20262.782.972.672.702.70-2.88%3,466,113
Feb 26, 20262.933.002.612.782.780.36%4,396,832
Feb 25, 20262.412.872.412.772.7715.90%6,531,652
Feb 24, 20262.332.772.332.392.393.91%6,084,346
Feb 23, 20262.152.332.122.302.306.48%1,610,430
Feb 20, 20262.102.222.082.162.161.89%1,145,405
Feb 19, 20261.932.121.882.122.1210.99%1,278,029
Feb 18, 20261.831.981.811.911.914.37%1,048,245
Feb 17, 20261.841.871.791.831.83-3.17%1,476,651
Feb 13, 20261.851.971.851.891.893.28%697,942
Feb 12, 20261.801.871.781.831.83-623,717
Feb 11, 20261.851.881.741.831.83-0.54%1,101,438
Feb 10, 20261.791.901.781.841.843.37%700,368
Feb 9, 20261.821.821.751.781.78-2.20%574,963
Feb 6, 20261.771.871.731.821.826.43%829,230
Feb 5, 20261.881.911.691.711.71-9.52%852,991
Feb 4, 20262.012.011.811.891.89-5.97%1,120,590
Feb 3, 20261.882.041.882.012.016.91%1,389,401
Feb 2, 20261.901.931.851.881.88-1.05%858,210
Jan 30, 20261.951.961.831.901.90-3.06%1,670,000
Jan 29, 20262.042.041.941.961.96-3.45%1,016,678
Jan 28, 20262.142.142.002.032.03-5.14%1,010,214
Jan 27, 20262.092.152.082.142.143.38%532,597
Jan 26, 20262.172.172.072.072.07-3.72%668,565
Jan 23, 20262.172.192.132.152.15-1.38%770,143
Jan 22, 20262.142.232.132.182.182.83%780,143
Jan 21, 20262.172.192.062.122.12-2.75%1,138,909
Jan 20, 20262.182.202.092.182.18-2.24%10,035,502
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