C4 Therapeutics, Inc. - CCCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2026	2.04	1.96	1.96	2.04	1.94	954,436
January 28, 2026	2.14	2.03	2.03	2.14	2	1.01M
January 27, 2026	2.09	2.14	2.14	2.15	2.08	532,600
January 26, 2026	2.17	2.07	2.07	2.17	2.07	668,565
January 23, 2026	2.17	2.15	2.15	2.19	2.13	769,361
January 22, 2026	2.14	2.18	2.18	2.23	2.13	780,143
January 21, 2026	2.17	2.12	2.12	2.19	2.06	1.14M
January 20, 2026	2.18	2.18	2.18	2.2	2.09	10.04M
January 16, 2026	2.22	2.23	2.23	2.29	2.17	1.26M
January 15, 2026	2.34	2.22	2.22	2.34	2.19	738,929
January 14, 2026	2.3	2.33	2.33	2.47	2.27	1.03M
January 13, 2026	2.14	2.31	2.31	2.35	2.13	1.72M
January 12, 2026	2.16	2.13	2.13	2.16	2.02	1.82M
January 09, 2026	2.2	2.14	2.14	2.25	2.13	1.09M
January 08, 2026	2.24	2.19	2.19	2.27	2.12	1.08M
January 07, 2026	2.06	2.22	2.22	2.33	2.05	2.11M
January 06, 2026	2.05	2.03	2.03	2.08	2.02	855,400
January 05, 2026	2	2.03	2.03	2.19	1.99	1.42M
January 02, 2026	1.95	1.93	1.93	1.97	1.87	974,470
December 31, 2025	1.96	1.91	1.91	1.96	1.9	920,046
December 30, 2025	2.03	1.96	1.96	2.03	1.93	1.04M
December 29, 2025	2.11	2.03	2.03	2.13	2.02	891,800
December 26, 2025	2.08	2.12	2.12	2.13	2.05	1.14M
December 24, 2025	2	2.08	2.08	2.1	2	414,400
December 23, 2025	2.06	2.02	2.02	2.07	1.93	1.89M
December 22, 2025	2.07	2.09	2.09	2.13	2.02	1M
December 19, 2025	2.01	2.03	2.03	2.1	2.01	2.25M
December 18, 2025	2.09	2.01	2.01	2.14	2	10.57M
December 17, 2025	2.3	2.05	2.05	2.3	2.04	1.76M
December 16, 2025	2.4	2.26	2.26	2.44	2.26	1.09M
December 15, 2025	2.49	2.43	2.43	2.52	2.4	1.06M
December 12, 2025	2.55	2.47	2.47	2.57	2.46	1.29M
December 11, 2025	2.58	2.54	2.54	2.69	2.53	923,000
December 10, 2025	2.61	2.59	2.59	2.61	2.5	976,709
December 09, 2025	2.54	2.59	2.59	2.63	2.52	981,493
December 08, 2025	2.73	2.54	2.54	2.76	2.49	1.65M
December 05, 2025	2.6	2.67	2.67	2.76	2.57	2.04M
December 04, 2025	2.71	2.59	2.59	2.75	2.57	3.01M
December 03, 2025	2.45	2.81	2.81	2.84	2.41	3.99M
December 02, 2025	2.61	2.43	2.43	2.65	2.43	938,966
December 01, 2025	2.64	2.54	2.54	2.65	2.51	1.27M
November 28, 2025	2.72	2.71	2.71	2.75	2.61	715,665
November 26, 2025	2.47	2.68	2.68	2.71	2.45	1.77M
November 25, 2025	2.47	2.48	2.48	2.5	2.42	873,124
November 24, 2025	2.4	2.46	2.46	2.49	2.4	894,951
November 21, 2025	2.4	2.44	2.44	2.46	2.29	1.18M
November 20, 2025	2.55	2.38	2.38	2.63	2.36	1.76M
November 19, 2025	2.48	2.5	2.5	2.54	2.44	1.11M
November 18, 2025	2.4	2.48	2.48	2.53	2.39	923,332
November 17, 2025	2.47	2.5	2.5	2.55	2.4	1.29M
November 14, 2025	2.4	2.47	2.47	2.5	2.37	794,135
November 13, 2025	2.45	2.45	2.45	2.52	2.39	1.53M
November 12, 2025	2.44	2.48	2.48	2.57	2.44	5.98M
November 11, 2025	2.34	2.48	2.48	2.48	2.32	675,931
November 10, 2025	2.35	2.34	2.34	2.42	2.29	698,812
November 07, 2025	2.35	2.34	2.34	2.42	2.17	1.19M
November 06, 2025	2.35	2.38	2.38	2.46	2.32	945,700
November 05, 2025	2.25	2.37	2.37	2.38	2.24	1.59M
November 04, 2025	2.43	2.26	2.26	2.44	2.25	1.29M
November 03, 2025	2.64	2.48	2.48	2.65	2.37	1.94M

C4 Therapeutics, Inc. (CCCC) NASDAQ