C4 Therapeutics, Inc. (CCCC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CCCC Historical Return
If you invested $1000 in C4 Therapeutics, Inc. (CCCC) since IPO date, it would be worth $159.28 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.41, while $1000 invested 1 year ago would be worth $1,705.88. This corresponds to total returns of -84.07%, -89.26%, 70.59%, respectively, with annualized returns of -27.22%, -35.98%, 70.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CCCC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.3 | 4.06 | 4.06 | 4.3 | 3.91 | 2.58M |
| July 09, 2026 | 4.19 | 4.29 | 4.29 | 4.4 | 4.13 | 2.51M |
| July 08, 2026 | 4.27 | 4.19 | 4.19 | 4.37 | 3.73 | 6.71M |
| July 07, 2026 | 4.15 | 4.35 | 4.35 | 4.43 | 3.97 | 4.36M |
| July 06, 2026 | 4.29 | 4.14 | 4.14 | 4.4 | 4.11 | 1.9M |
| July 02, 2026 | 4.37 | 4.3 | 4.3 | 4.43 | 4.15 | 2.56M |
| July 01, 2026 | 4.59 | 4.34 | 4.34 | 4.73 | 4.13 | 5.35M |
| June 30, 2026 | 4.35 | 4.67 | 4.67 | 5.17 | 4.31 | 6.61M |
| June 29, 2026 | 4.25 | 4.35 | 4.35 | 4.5 | 4.25 | 3.11M |
| June 26, 2026 | 4.45 | 4.26 | 4.26 | 4.58 | 4.14 | 20.14M |
| June 25, 2026 | 4.27 | 4.4 | 4.4 | 4.45 | 4.21 | 2.59M |
| June 24, 2026 | 4.23 | 4.25 | 4.25 | 4.38 | 4.16 | 2.74M |
| June 23, 2026 | 4.02 | 4.22 | 4.22 | 4.48 | 3.99 | 2.91M |
| June 22, 2026 | 4.17 | 4.12 | 4.12 | 4.41 | 4.1 | 3M |
| June 18, 2026 | 3.95 | 4.15 | 4.15 | 4.18 | 3.86 | 3.42M |
| June 17, 2026 | 3.88 | 3.92 | 3.92 | 4.18 | 3.84 | 2.09M |
| June 16, 2026 | 3.83 | 3.84 | 3.84 | 3.93 | 3.61 | 1.54M |
| June 15, 2026 | 3.98 | 3.82 | 3.82 | 4.05 | 3.82 | 1.55M |
| June 12, 2026 | 3.88 | 3.9 | 3.9 | 4.25 | 3.84 | 2.85M |
| June 11, 2026 | 3.85 | 3.87 | 3.87 | 3.98 | 3.73 | 2.23M |
| June 10, 2026 | 3.57 | 3.87 | 3.87 | 3.89 | 3.53 | 2.28M |
| June 09, 2026 | 3.62 | 3.58 | 3.58 | 3.87 | 3.44 | 1.65M |
| June 08, 2026 | 3.99 | 3.59 | 3.59 | 3.99 | 3.54 | 1.95M |
| June 05, 2026 | 4.14 | 3.85 | 3.85 | 4.16 | 3.79 | 0 |
| June 04, 2026 | 3.97 | 4.17 | 4.17 | 4.45 | 3.97 | 1.55M |
| June 03, 2026 | 4.29 | 3.96 | 3.96 | 4.3 | 3.9 | 1.99M |
| June 02, 2026 | 4.27 | 4.34 | 4.34 | 4.58 | 4.13 | 4.01M |
| June 01, 2026 | 4.36 | 4.38 | 4.38 | 4.6 | 4.3 | 3.77M |
| May 29, 2026 | 3.66 | 4.37 | 4.37 | 4.58 | 3.66 | 5.89M |
| May 28, 2026 | 3.77 | 3.66 | 3.66 | 3.82 | 3.63 | 1.11M |
| May 27, 2026 | 3.52 | 3.74 | 3.74 | 3.97 | 3.52 | 2.49M |
| May 26, 2026 | 3.59 | 3.49 | 3.49 | 3.65 | 3.48 | 1.68M |
| May 22, 2026 | 3.57 | 3.56 | 3.56 | 3.69 | 3.54 | 1.71M |
| May 21, 2026 | 3.23 | 3.52 | 3.52 | 3.56 | 3.19 | 2.13M |
| May 20, 2026 | 3.15 | 3.28 | 3.28 | 3.39 | 3.14 | 1.55M |
| May 19, 2026 | 3.17 | 3.11 | 3.11 | 3.22 | 3.06 | 1.9M |
| May 18, 2026 | 3.53 | 3.22 | 3.22 | 3.58 | 3.12 | 2.08M |
| May 15, 2026 | 3.57 | 3.56 | 3.56 | 3.7 | 3.28 | 2.28M |
| May 14, 2026 | 3.69 | 3.63 | 3.63 | 3.79 | 3.48 | 2.82M |
| May 13, 2026 | 3.19 | 3.68 | 3.68 | 3.95 | 3.14 | 14.07M |
| May 12, 2026 | 3.08 | 3.17 | 3.17 | 3.2 | 3.04 | 2.31M |
| May 11, 2026 | 2.95 | 3.17 | 3.17 | 3.2 | 2.95 | 2.98M |
| May 08, 2026 | 2.98 | 2.95 | 2.95 | 3.08 | 2.92 | 1.34M |
| May 07, 2026 | 2.91 | 2.98 | 2.98 | 3.1 | 2.8 | 2.8M |
| May 06, 2026 | 3 | 2.93 | 2.93 | 3.01 | 2.9 | 1.3M |
| May 05, 2026 | 3.04 | 2.97 | 2.97 | 3.07 | 2.89 | 1.19M |
| May 04, 2026 | 2.89 | 3.04 | 3.04 | 3.2 | 2.82 | 4.19M |
| May 01, 2026 | 2.83 | 2.92 | 2.92 | 3.09 | 2.75 | 4.84M |
| April 30, 2026 | 2.59 | 2.83 | 2.83 | 2.9 | 2.57 | 2.31M |
| April 29, 2026 | 2.74 | 2.56 | 2.56 | 2.77 | 2.52 | 1.84M |
| April 28, 2026 | 2.83 | 2.75 | 2.75 | 2.95 | 2.73 | 1.71M |
| April 27, 2026 | 2.88 | 2.83 | 2.83 | 3.01 | 2.82 | 1.2M |
| April 24, 2026 | 2.97 | 2.88 | 2.88 | 3.01 | 2.77 | 2.14M |
| April 23, 2026 | 3.04 | 2.97 | 2.97 | 3.08 | 2.93 | 2.28M |
| April 22, 2026 | 3.15 | 3.07 | 3.07 | 3.2 | 2.99 | 1.59M |
| April 21, 2026 | 2.98 | 3.12 | 3.12 | 3.15 | 2.89 | 3.32M |
| April 20, 2026 | 2.9 | 2.99 | 2.99 | 3.08 | 2.86 | 2.56M |
| April 17, 2026 | 2.97 | 2.92 | 2.92 | 3.02 | 2.87 | 1.13M |
| April 16, 2026 | 2.85 | 2.9 | 2.9 | 2.94 | 2.8 | 1.34M |
| April 15, 2026 | 2.78 | 2.89 | 2.89 | 2.94 | 2.76 | 1.84M |
AD
