NASDAQ : CCCC
C4 Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 405.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
C4 Therapeutics, Inc. (CCCC) closed at 3.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.36 | 3.41 | 3.16 | 3.21 | 2,863,713 | -4.75% |
| 2026-10-30 | 3.23 | 3.38 | 3.21 | 3.37 | 2,354,093 | +2.12% |
| 2026-10-29 | 3.41 | 3.44 | 3.2 | 3.3 | 2,715,031 | -2.80% |
| 2026-10-28 | 3.25 | 3.53 | 3.23 | 3.395 | 4,110,813 | +5.76% |
| 2026-10-27 | 2.99 | 3.24 | 2.95 | 3.21 | 4,119,734 | +7.72% |
| 2026-10-26 | 3.07 | 3.07 | 2.94 | 2.98 | 3,179,137 | -2.61% |
| 2026-10-23 | 3.16 | 3.17 | 3.02 | 3.06 | 4,741,850 | -3.77% |
| 2026-10-22 | 3.13 | 3.25 | 3.12 | 3.18 | 1,692,802 | +0.32% |
| 2026-10-21 | 3.15 | 3.22 | 3.1 | 3.17 | 2,189,796 | +0.32% |
| 2026-10-20 | 2.86 | 3.2 | 2.855 | 3.16 | 3,689,396 | +9.34% |
| 2026-10-19 | 2.8 | 2.94 | 2.8 | 2.89 | 3,113,184 | +4.52% |
| 2026-10-16 | 2.78 | 2.81 | 2.695 | 2.765 | 2,359,351 | -0.54% |
| 2026-10-15 | 2.64 | 2.846 | 2.6 | 2.78 | 3,275,294 | +6.51% |
| 2026-10-14 | 2.72 | 2.795 | 2.59 | 2.61 | 3,099,942 | -6.12% |
| 2026-10-13 | 3.04 | 3.06 | 2.75 | 2.78 | 3,821,394 | -9.15% |
| 2026-10-12 | 3.16 | 3.3 | 3.05 | 3.06 | 1,500,477 | -3.16% |
| 2026-10-09 | 3 | 3.19 | 2.95 | 3.16 | 2,506,960 | +10.88% |
| 2026-10-08 | 2.8 | 2.88 | 2.721 | 2.85 | 2,827,668 | +1.06% |
| 2026-10-07 | 2.85 | 2.95 | 2.82 | 2.82 | 2,267,854 | -2.08% |
| 2026-10-06 | 3.02 | 3.03 | 2.79 | 2.88 | 2,114,453 | -3.68% |
| 2026-10-05 | 3.01 | 3.1 | 2.95 | 2.99 | 1,463,583 | +1.36% |
| 2026-10-02 | 3.19 | 3.33 | 2.93 | 2.95 | 3,384,962 | -6.05% |
| 2026-10-01 | 3.31 | 3.37 | 3.135 | 3.14 | 1,892,051 | -5.71% |
| 2026-09-30 | 3.16 | 3.37 | 3.13 | 3.33 | 2,609,340 | +6.39% |
| 2026-09-29 | 3.09 | 3.215 | 3 | 3.13 | 1,554,158 | +0.48% |
| 2026-09-28 | 3.015 | 3.16 | 2.98 | 3.115 | 2,778,827 | +4.53% |
| 2026-09-25 | 3.03 | 3.115 | 2.925 | 2.98 | 2,118,898 | -1.65% |
| 2026-09-24 | 3.03 | 3.06 | 2.88 | 3.03 | 2,807,558 | -1.62% |
| 2026-09-23 | 3.32 | 3.34 | 2.925 | 3.08 | 4,594,763 | -6.95% |
| 2026-09-22 | 3.33 | 3.42 | 3.285 | 3.31 | 1,358,019 | +0.30% |
| 2026-09-21 | 3.44 | 3.45 | 3.245 | 3.3 | 2,050,629 | -2.65% |
| 2026-09-18 | 3.43 | 3.475 | 3.38 | 3.39 | 1,630,922 | -0.73% |
| 2026-09-17 | 3.51 | 3.59 | 3.4 | 3.415 | 1,758,230 | -1.01% |
| 2026-09-16 | 3.44 | 3.53 | 3.425 | 3.45 | 2,320,845 | +0.58% |
| 2026-09-15 | 3.4 | 3.455 | 3.32 | 3.43 | 1,344,679 | +0.00% |
| 2026-09-14 | 3.46 | 3.54 | 3.41 | 3.43 | 1,485,667 | -2.28% |
| 2026-09-11 | 3.475 | 3.525 | 3.355 | 3.51 | 1,482,304 | +3.24% |
| 2026-09-10 | 3.4 | 3.41 | 3.31 | 3.4 | 1,168,014 | -1.16% |
| 2026-09-09 | 3.54 | 3.54 | 3.42 | 3.44 | 1,441,685 | -3.10% |
| 2026-09-08 | 3.72 | 3.735 | 3.55 | 3.55 | 2,174,813 | -5.59% |
| 2026-09-04 | 3.72 | 3.845 | 3.66 | 3.76 | 2,363,367 | +0.53% |
| 2026-09-03 | 3.83 | 3.85 | 3.7 | 3.74 | 2,228,464 | -1.32% |
| 2026-09-02 | 3.87 | 4.07 | 3.73 | 3.79 | 1,835,390 | -2.07% |
| 2026-09-01 | 3.68 | 3.935 | 3.66 | 3.87 | 2,364,277 | +4.31% |
| 2026-08-31 | 3.83 | 3.86 | 3.695 | 3.71 | 1,857,546 | -3.64% |
| 2026-08-28 | 4.07 | 4.1 | 3.83 | 3.85 | 1,828,731 | -6.10% |
| 2026-08-27 | 4.25 | 4.3 | 4.09 | 4.1 | 1,988,506 | -3.30% |
| 2026-08-26 | 4.17 | 4.24 | 4.03 | 4.24 | 1,862,420 | +0.95% |
| 2026-08-25 | 4.11 | 4.235 | 4.085 | 4.2 | 4,286,015 | +2.44% |
| 2026-08-24 | 3.97 | 4.14 | 3.81 | 4.1 | 1,753,265 | +2.50% |
| 2026-08-21 | 4.07 | 4.1 | 3.935 | 4 | 1,161,742 | -0.74% |
| 2026-08-20 | 4.14 | 4.15 | 3.832 | 4.03 | 2,272,712 | -4.28% |
| 2026-08-19 | 4.25 | 4.375 | 4.13 | 4.21 | 2,848,774 | +0.72% |
| 2026-08-18 | 4.21 | 4.3 | 4.105 | 4.18 | 2,878,764 | -1.99% |
| 2026-08-17 | 4.315 | 4.315 | 4.108 | 4.265 | 2,086,808 | +0.59% |
| 2026-08-14 | 4.07 | 4.315 | 3.895 | 4.24 | 3,399,046 | +3.92% |
| 2026-08-13 | 3.93 | 4.23 | 3.86 | 4.08 | 3,726,050 | +4.62% |
| 2026-08-12 | 3.95 | 3.995 | 3.825 | 3.9 | 1,956,862 | +0.78% |
| 2026-08-11 | 3.84 | 4 | 3.64 | 3.87 | 3,085,427 | +6.91% |
| 2026-08-10 | 3.75 | 3.75 | 3.6 | 3.62 | 1,963,844 | -2.95% |
| 2026-08-07 | 3.69 | 3.75 | 3.65 | 3.73 | 1,504,081 | +2.47% |
| 2026-08-06 | 3.62 | 3.72 | 3.58 | 3.64 | 1,823,778 | +0.55% |
| 2026-08-05 | 3.61 | 3.68 | 3.54 | 3.62 | 2,556,298 | +0.28% |
| 2026-08-04 | 3.57 | 3.639 | 3.47 | 3.61 | 2,519,664 | +3.14% |
| 2026-08-03 | 3.5 | 3.535 | 3.36 | 3.5 | 2,244,210 | +0.57% |
| 2026-07-31 | 3.66 | 3.66 | 3.45 | 3.48 | 1,949,817 | -4.92% |
| 2026-07-30 | 3.53 | 3.69 | 3.515 | 3.66 | 3,149,151 | +3.98% |
| 2026-07-29 | 3.53 | 3.68 | 3.45 | 3.52 | 2,222,144 | -0.85% |
| 2026-07-28 | 3.57 | 3.645 | 3.43 | 3.55 | 2,373,141 | -1.11% |
| 2026-07-27 | 3.41 | 3.71 | 3.41 | 3.59 | 4,272,014 | +5.59% |
| 2026-07-24 | 3.67 | 3.675 | 3.39 | 3.4 | 2,584,074 | -6.85% |
| 2026-07-23 | 3.66 | 3.74 | 3.6 | 3.65 | 1,782,499 | -2.41% |
| 2026-07-22 | 3.8 | 3.95 | 3.64 | 3.74 | 2,192,546 | -2.35% |
| 2026-07-21 | 3.58 | 3.905 | 3.58 | 3.83 | 3,196,417 | +6.98% |
| 2026-07-20 | 3.69 | 3.73 | 3.475 | 3.58 | 3,135,198 | -2.98% |
| 2026-07-17 | 3.48 | 3.77 | 3.44 | 3.69 | 2,457,932 | +3.07% |
| 2026-07-16 | 3.75 | 3.75 | 3.51 | 3.58 | 3,865,581 | -5.79% |
| 2026-07-15 | 3.83 | 3.835 | 3.7 | 3.8 | 4,016,179 | -0.26% |
| 2026-07-14 | 3.96 | 3.97 | 3.775 | 3.81 | 3,046,515 | -2.81% |
| 2026-07-13 | 4.05 | 4.05 | 3.83 | 3.92 | 3,013,353 | -3.45% |
| 2026-07-10 | 4.295 | 4.295 | 3.91 | 4.06 | 2,583,449 | -5.36% |
| 2026-07-09 | 4.19 | 4.4 | 4.13 | 4.29 | 2,536,283 | +2.39% |
| 2026-07-08 | 4.27 | 4.37 | 3.725 | 4.19 | 6,712,598 | -3.68% |
| 2026-07-07 | 4.15 | 4.425 | 3.965 | 4.35 | 4,373,751 | +5.07% |
| 2026-07-06 | 4.29 | 4.4 | 4.105 | 4.14 | 1,904,782 | -3.72% |
| 2026-07-02 | 4.37 | 4.43 | 4.15 | 4.3 | 2,624,634 | -0.92% |
| 2026-07-01 | 4.59 | 4.73 | 4.125 | 4.34 | 5,353,038 | -7.07% |
| 2026-06-30 | 4.35 | 5.17 | 4.31 | 4.67 | 6,615,880 | +7.36% |
| 2026-06-29 | 4.25 | 4.5 | 4.25 | 4.35 | 3,120,878 | +2.11% |
| 2026-06-26 | 4.45 | 4.575 | 4.14 | 4.26 | 20,144,416 | -3.18% |
| 2026-06-25 | 4.27 | 4.45 | 4.21 | 4.4 | 2,595,150 | +3.53% |
| 2026-06-24 | 4.23 | 4.38 | 4.161 | 4.25 | 2,735,773 | +0.71% |
| 2026-06-23 | 4.02 | 4.48 | 3.99 | 4.22 | 2,912,409 | +2.43% |
| 2026-06-22 | 4.17 | 4.41 | 4.1 | 4.12 | 2,995,936 | -0.72% |
| 2026-06-18 | 3.95 | 4.18 | 3.855 | 4.15 | 3,426,950 | +5.87% |
| 2026-06-17 | 3.88 | 4.175 | 3.84 | 3.92 | 2,094,680 | +2.08% |
| 2026-06-16 | 3.83 | 3.93 | 3.605 | 3.84 | 1,542,797 | +0.52% |
| 2026-06-15 | 3.98 | 4.05 | 3.82 | 3.82 | 1,558,173 | -2.05% |
| 2026-06-12 | 3.88 | 4.245 | 3.84 | 3.9 | 2,849,694 | +0.78% |
| 2026-06-11 | 3.845 | 3.98 | 3.73 | 3.87 | 2,227,585 | +0.00% |
| 2026-06-10 | 3.57 | 3.885 | 3.53 | 3.87 | 2,277,295 | +8.10% |
| 2026-06-09 | 3.62 | 3.87 | 3.44 | 3.58 | 1,649,212 | -0.28% |
| 2026-06-08 | 3.99 | 3.99 | 3.54 | 3.59 | 1,951,229 | -6.75% |
| 2026-06-05 | 4.15 | 4.16 | 3.785 | 3.85 | 2,126,968 | -7.67% |
| 2026-06-04 | 3.97 | 4.445 | 3.97 | 4.17 | 1,548,767 | +5.30% |
| 2026-06-03 | 4.3 | 4.305 | 3.9 | 3.96 | 1,992,334 | -8.76% |
| 2026-06-02 | 4.27 | 4.58 | 4.13 | 4.34 | 4,006,605 | -0.91% |
| 2026-06-01 | 4.36 | 4.598 | 4.3 | 4.38 | 3,774,558 | +0.23% |
| 2026-05-29 | 3.66 | 4.575 | 3.66 | 4.37 | 5,891,767 | +19.40% |
| 2026-05-28 | 3.77 | 3.815 | 3.625 | 3.66 | 1,108,898 | -2.14% |
| 2026-05-27 | 3.52 | 3.965 | 3.52 | 3.74 | 2,632,776 | +7.16% |
| 2026-05-26 | 3.59 | 3.65 | 3.475 | 3.49 | 1,678,999 | -1.97% |
| 2026-05-22 | 3.57 | 3.69 | 3.54 | 3.56 | 1,707,828 | +1.14% |
| 2026-05-21 | 3.225 | 3.555 | 3.19 | 3.52 | 2,128,717 | +7.32% |
| 2026-05-20 | 3.16 | 3.385 | 3.135 | 3.28 | 1,553,151 | +5.47% |
| 2026-05-19 | 3.16 | 3.22 | 3.05 | 3.11 | 1,898,939 | -3.42% |
| 2026-05-18 | 3.53 | 3.58 | 3.12 | 3.22 | 2,251,595 | -9.55% |
| 2026-05-15 | 3.57 | 3.7 | 3.28 | 3.56 | 2,282,394 | -1.93% |
| 2026-05-14 | 3.69 | 3.785 | 3.475 | 3.63 | 2,822,822 | -1.36% |
| 2026-05-13 | 3.19 | 3.95 | 3.135 | 3.68 | 14,563,913 | +16.09% |