C4 Therapeutics Inc. (CCCC)
2.70
0.10 (3.85%)
At close: Feb 28, 2025, 3:59 PM
2.70
0.00%
Pre-market: Mar 03, 2025, 04:05 AM EST
CCCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.59 | 2.74 | 2.48 | 2.71 | 0.11 | 4.23% | 1,309,015 |
| Feb 27, 2025 | 2.63 | 2.81 | 2.59 | 2.60 | -0.05 | -1.89% | 2,341,324 |
| Feb 26, 2025 | 2.78 | 2.83 | 2.62 | 2.65 | -0.14 | -5.02% | 1,637,471 |
| Feb 25, 2025 | 2.90 | 2.90 | 2.69 | 2.79 | -0.10 | -3.46% | 2,016,100 |
| Feb 24, 2025 | 3.10 | 3.10 | 2.86 | 2.89 | -0.12 | -3.99% | 1,536,183 |
| Feb 21, 2025 | 3.02 | 3.05 | 2.92 | 3.01 | 0.02 | 0.67% | 1,734,453 |
| Feb 20, 2025 | 2.99 | 3.01 | 2.79 | 2.99 | -0.02 | -0.66% | 2,268,418 |
| Feb 19, 2025 | 3.00 | 3.10 | 2.87 | 3.01 | 0.04 | 1.35% | 2,266,700 |
| Feb 18, 2025 | 3.15 | 3.25 | 2.97 | 2.97 | -0.21 | -6.60% | 1,846,100 |
| Feb 14, 2025 | 3.15 | 3.36 | 3.15 | 3.18 | -0.02 | -0.63% | 1,812,700 |
| Feb 13, 2025 | 3.36 | 3.38 | 3.19 | 3.20 | -0.10 | -3.03% | 1,428,600 |
| Feb 12, 2025 | 3.21 | 3.32 | 3.16 | 3.30 | 0.03 | 0.92% | 1,600,700 |
| Feb 11, 2025 | 3.34 | 3.34 | 3.20 | 3.27 | -0.10 | -2.97% | 1,565,309 |
| Feb 10, 2025 | 3.58 | 3.59 | 3.31 | 3.37 | -0.18 | -5.07% | 1,469,230 |
| Feb 7, 2025 | 3.59 | 3.69 | 3.50 | 3.55 | -0.03 | -0.84% | 1,461,219 |
| Feb 6, 2025 | 3.67 | 3.72 | 3.57 | 3.58 | -0.07 | -1.92% | 1,393,131 |
| Feb 5, 2025 | 3.41 | 3.71 | 3.41 | 3.65 | 0.25 | 7.35% | 1,591,856 |
| Feb 4, 2025 | 3.35 | 3.45 | 3.31 | 3.40 | 0.04 | 1.19% | 1,171,436 |
| Feb 3, 2025 | 3.38 | 3.46 | 3.25 | 3.36 | -0.11 | -3.17% | 2,661,900 |
| Jan 31, 2025 | 3.71 | 3.84 | 3.40 | 3.47 | -0.21 | -5.71% | 3,238,114 |
| Jan 30, 2025 | 3.64 | 3.78 | 3.59 | 3.68 | 0.09 | 2.51% | 1,550,933 |
| Jan 29, 2025 | 3.63 | 3.74 | 3.57 | 3.59 | -0.04 | -1.10% | 1,387,341 |
| Jan 28, 2025 | 3.62 | 3.72 | 3.58 | 3.63 | 0.01 | 0.28% | 1,628,299 |
| Jan 27, 2025 | 3.56 | 3.78 | 3.55 | 3.62 | -0.01 | -0.28% | 2,006,210 |
| Jan 24, 2025 | 3.71 | 3.76 | 3.57 | 3.63 | -0.11 | -2.94% | 2,087,100 |
| Jan 23, 2025 | 3.71 | 3.79 | 3.59 | 3.74 | 0.03 | 0.81% | 1,711,800 |
| Jan 22, 2025 | 3.86 | 3.95 | 3.66 | 3.71 | -0.14 | -3.64% | 1,903,700 |
| Jan 21, 2025 | 3.91 | 4.03 | 3.79 | 3.85 | -0.09 | -2.28% | 2,001,137 |
| Jan 17, 2025 | 3.92 | 4.01 | 3.87 | 3.94 | 0.08 | 2.07% | 2,679,439 |
| Jan 16, 2025 | 4.03 | 4.03 | 3.81 | 3.86 | -0.18 | -4.46% | 1,551,400 |
| Jan 15, 2025 | 3.84 | 4.07 | 3.83 | 4.04 | 0.30 | 8.02% | 2,256,047 |
| Jan 14, 2025 | 3.56 | 3.85 | 3.55 | 3.74 | 0.24 | 6.86% | 2,034,933 |
| Jan 13, 2025 | 3.58 | 3.60 | 3.38 | 3.50 | -0.17 | -4.63% | 2,172,918 |
| Jan 10, 2025 | 3.73 | 3.80 | 3.47 | 3.67 | -0.17 | -4.43% | 1,875,400 |
| Jan 8, 2025 | 3.86 | 3.88 | 3.72 | 3.84 | -0.02 | -0.52% | 1,398,119 |
| Jan 7, 2025 | 4.10 | 4.22 | 3.80 | 3.86 | -0.23 | -5.62% | 1,606,249 |
| Jan 6, 2025 | 4.01 | 4.26 | 3.90 | 4.09 | 0.17 | 4.34% | 2,187,700 |
| Jan 3, 2025 | 3.67 | 3.98 | 3.67 | 3.92 | 0.26 | 7.10% | 1,645,790 |
| Jan 2, 2025 | 3.59 | 3.88 | 3.56 | 3.66 | 0.06 | 1.67% | 1,957,200 |
| Dec 31, 2024 | 3.68 | 3.70 | 3.43 | 3.60 | -0.04 | -1.10% | 2,230,500 |
| Dec 30, 2024 | 3.73 | 3.77 | 3.53 | 3.64 | -0.15 | -3.96% | 1,986,500 |
| Dec 27, 2024 | 3.95 | 4.05 | 3.71 | 3.79 | -0.21 | -5.25% | 1,080,610 |
| Dec 26, 2024 | 3.81 | 4.04 | 3.76 | 4.00 | 0.13 | 3.36% | 1,463,942 |
| Dec 24, 2024 | 4.09 | 4.12 | 3.73 | 3.87 | -0.19 | -4.68% | 1,651,327 |
| Dec 23, 2024 | 4.00 | 4.21 | 3.90 | 4.06 | 0.11 | 2.78% | 2,057,529 |
| Dec 20, 2024 | 3.78 | 3.98 | 3.72 | 3.95 | 0.10 | 2.60% | 4,578,544 |
| Dec 19, 2024 | 4.00 | 4.06 | 3.70 | 3.85 | 0.19 | 5.19% | 2,392,163 |
| Dec 18, 2024 | 4.04 | 4.04 | 3.61 | 3.66 | -0.39 | -9.63% | 1,283,371 |
| Dec 17, 2024 | 4.29 | 4.44 | 4.00 | 4.05 | -0.26 | -6.03% | 1,601,800 |
| Dec 16, 2024 | 4.28 | 4.53 | 4.24 | 4.31 | -0.07 | -1.60% | 1,841,900 |