C4 Therapeutics Inc. (CCCC)
NASDAQ: CCCC
· Real-Time Price · USD
2.46
0.11 (4.68%)
At close: Aug 15, 2025, 12:05 PM
CCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.34 | 2.42 | 2.29 | 2.35 | 2.35 | 0.86% | 997,641 |
| Aug 13, 2025 | 2.27 | 2.48 | 2.25 | 2.33 | 2.33 | 4.02% | 1,350,766 |
| Aug 12, 2025 | 2.46 | 2.49 | 2.20 | 2.24 | 2.24 | -7.44% | 921,263 |
| Aug 11, 2025 | 2.57 | 2.58 | 2.20 | 2.42 | 2.42 | -3.20% | 1,771,720 |
| Aug 8, 2025 | 2.67 | 2.94 | 2.44 | 2.50 | 2.50 | -3.10% | 3,322,100 |
| Aug 7, 2025 | 2.00 | 2.77 | 2.00 | 2.58 | 2.58 | 31.63% | 9,159,300 |
| Aug 6, 2025 | 2.01 | 2.07 | 1.95 | 1.96 | 1.96 | -2.49% | 771,931 |
| Aug 5, 2025 | 2.09 | 2.13 | 2.00 | 2.01 | 2.01 | -4.29% | 846,300 |
| Aug 4, 2025 | 2.12 | 2.15 | 2.04 | 2.10 | 2.10 | -0.94% | 1,243,600 |
| Aug 1, 2025 | 2.03 | 2.19 | 1.99 | 2.12 | 2.12 | 3.41% | 750,706 |
| Jul 31, 2025 | 2.17 | 2.20 | 2.03 | 2.05 | 2.05 | -5.09% | 499,513 |
| Jul 30, 2025 | 2.23 | 2.35 | 2.13 | 2.16 | 2.16 | -4.00% | 936,700 |
| Jul 29, 2025 | 2.22 | 2.27 | 2.07 | 2.25 | 2.25 | 3.21% | 760,932 |
| Jul 28, 2025 | 2.25 | 2.27 | 2.18 | 2.18 | 2.18 | -3.54% | 471,527 |
| Jul 25, 2025 | 2.29 | 2.30 | 2.18 | 2.26 | 2.26 | -1.31% | 570,529 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.23 | 2.29 | 2.29 | -5.37% | 1,147,094 |
| Jul 23, 2025 | 2.24 | 2.53 | 2.19 | 2.42 | 2.42 | 9.01% | 1,370,514 |
| Jul 22, 2025 | 2.28 | 2.30 | 2.15 | 2.22 | 2.22 | -2.20% | 869,928 |
| Jul 21, 2025 | 2.37 | 2.49 | 2.26 | 2.27 | 2.27 | -2.16% | 1,307,200 |
| Jul 18, 2025 | 2.23 | 2.71 | 2.23 | 2.32 | 2.32 | 6.42% | 3,955,500 |