C4 Therapeutics Inc. (CCCC)
NASDAQ: CCCC
· Real-Time Price · USD
2.27
0.06 (2.71%)
At close: Oct 03, 2025, 3:59 PM
2.27
0.00%
After-hours: Oct 03, 2025, 07:37 PM EDT
CCCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.24 | 2.33 | 2.22 | 2.27 | 2.27 | 2.71% | 1,637,361 |
| Oct 2, 2025 | 2.20 | 2.27 | 2.17 | 2.21 | 2.21 | 2.79% | 2,021,300 |
| Oct 1, 2025 | 2.23 | 2.33 | 2.09 | 2.15 | 2.15 | -3.15% | 11,036,214 |
| Sep 30, 2025 | 2.20 | 2.25 | 2.16 | 2.22 | 2.22 | -0.45% | 898,359 |
| Sep 29, 2025 | 2.25 | 2.31 | 2.17 | 2.23 | 2.23 | 0.00% | 1,168,700 |
| Sep 26, 2025 | 2.22 | 2.27 | 2.13 | 2.23 | 2.23 | 1.83% | 1,757,426 |
| Sep 25, 2025 | 2.42 | 2.42 | 2.17 | 2.19 | 2.19 | -9.50% | 2,913,900 |
| Sep 24, 2025 | 2.58 | 2.63 | 2.42 | 2.42 | 2.42 | -6.56% | 1,777,800 |
| Sep 23, 2025 | 2.80 | 2.83 | 2.56 | 2.59 | 2.59 | -0.77% | 3,267,838 |
| Sep 22, 2025 | 3.30 | 3.43 | 2.58 | 2.61 | 2.61 | -17.41% | 4,005,100 |
| Sep 19, 2025 | 3.37 | 3.38 | 3.13 | 3.16 | 3.16 | -4.82% | 884,300 |
| Sep 18, 2025 | 3.41 | 3.58 | 3.27 | 3.32 | 3.32 | -1.78% | 1,267,514 |
| Sep 17, 2025 | 3.41 | 3.47 | 3.21 | 3.38 | 3.38 | -0.88% | 1,338,243 |
| Sep 16, 2025 | 3.61 | 3.64 | 3.31 | 3.41 | 3.41 | -4.48% | 1,797,644 |
| Sep 15, 2025 | 2.81 | 3.65 | 2.78 | 3.57 | 3.57 | 34.21% | 8,094,200 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -2.56% | 484,800 |
| Sep 11, 2025 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | 3.41% | 850,100 |
| Sep 10, 2025 | 2.68 | 2.69 | 2.58 | 2.64 | 2.64 | -1.49% | 599,817 |
| Sep 9, 2025 | 2.70 | 2.74 | 2.60 | 2.68 | 2.68 | -1.11% | 746,046 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.57 | 2.71 | 2.71 | -0.37% | 1,218,422 |
Page 1 of 63