C4 Therapeutics Inc. (CCCC)
1.51
0.07 (5.23%)
At close: Apr 02, 2025, 3:59 PM
1.51
-0.07%
After-hours: Apr 02, 2025, 05:22 PM EDT
C4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.58 | 1.60 | 1.43 | 1.44 | -0.16 | -10.00% | 834,632 |
| Mar 31, 2025 | 1.71 | 1.73 | 1.59 | 1.60 | -0.15 | -8.57% | 928,564 |
| Mar 28, 2025 | 1.83 | 1.86 | 1.74 | 1.75 | -0.09 | -4.89% | 486,743 |
| Mar 27, 2025 | 1.88 | 1.91 | 1.80 | 1.84 | -0.01 | -0.54% | 754,900 |
| Mar 26, 2025 | 2.16 | 2.16 | 1.79 | 1.85 | -0.33 | -15.14% | 1,717,100 |
| Mar 25, 2025 | 2.21 | 2.23 | 2.06 | 2.18 | -0.04 | -1.80% | 939,471 |
| Mar 24, 2025 | 2.15 | 2.28 | 2.11 | 2.22 | 0.10 | 4.72% | 760,747 |
| Mar 21, 2025 | 2.15 | 2.19 | 2.08 | 2.12 | -0.07 | -3.20% | 1,009,041 |
| Mar 20, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 0.05 | 2.34% | 510,794 |
| Mar 19, 2025 | 2.09 | 2.17 | 2.09 | 2.14 | 0.06 | 2.88% | 500,626 |
| Mar 18, 2025 | 2.02 | 2.14 | 2.00 | 2.08 | -0.01 | -0.48% | 926,311 |
| Mar 17, 2025 | 2.04 | 2.15 | 2.01 | 2.09 | 0.06 | 2.96% | 451,700 |
| Mar 14, 2025 | 2.05 | 2.07 | 1.97 | 2.03 | 0.01 | 0.50% | 715,630 |
| Mar 13, 2025 | 2.17 | 2.17 | 1.97 | 2.02 | -0.17 | -7.76% | 548,049 |
| Mar 12, 2025 | 2.09 | 2.21 | 2.07 | 2.19 | 0.14 | 6.83% | 867,400 |
| Mar 11, 2025 | 2.16 | 2.16 | 1.95 | 2.05 | -0.11 | -5.09% | 1,204,490 |
| Mar 10, 2025 | 2.30 | 2.32 | 2.11 | 2.16 | -0.20 | -8.47% | 654,000 |
| Mar 7, 2025 | 2.36 | 2.45 | 2.30 | 2.36 | 0.00 | 0.00% | 552,300 |
| Mar 6, 2025 | 2.37 | 2.40 | 2.27 | 2.36 | -0.07 | -2.88% | 874,600 |
| Mar 5, 2025 | 2.42 | 2.45 | 2.34 | 2.43 | 0.05 | 2.10% | 1,009,318 |
| Mar 4, 2025 | 2.33 | 2.40 | 2.22 | 2.38 | -0.02 | -0.83% | 1,075,617 |
| Mar 3, 2025 | 2.64 | 2.68 | 2.38 | 2.40 | -0.31 | -11.44% | 963,748 |
| Feb 28, 2025 | 2.59 | 2.74 | 2.48 | 2.71 | 0.11 | 4.23% | 2,238,200 |
| 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 |