C4 Therapeutics, Inc. (CCCC) NASDAQ
2.82
+0.12(+4.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.82
+0.12(+4.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.63 | 2.82 | 2.82 | 2.84 | 2.6 | 2.13M |
| April 01, 2026 | 2.69 | 2.7 | 2.7 | 2.85 | 2.66 | 2.42M |
| March 31, 2026 | 2.41 | 2.63 | 2.63 | 2.66 | 2.41 | 2.05M |
| March 30, 2026 | 2.42 | 2.35 | 2.35 | 2.46 | 2.3 | 702,774 |
| March 27, 2026 | 2.57 | 2.41 | 2.41 | 2.6 | 2.39 | 1.63M |
| March 26, 2026 | 2.61 | 2.62 | 2.62 | 2.8 | 2.61 | 1.64M |
| March 25, 2026 | 2.63 | 2.69 | 2.69 | 2.77 | 2.57 | 1.34M |
| March 24, 2026 | 2.55 | 2.5 | 2.5 | 2.63 | 2.49 | 1.63M |
| March 23, 2026 | 2.76 | 2.56 | 2.56 | 2.81 | 2.55 | 2.69M |
| March 20, 2026 | 2.58 | 2.7 | 2.7 | 2.85 | 2.58 | 3.29M |
| March 19, 2026 | 2.62 | 2.61 | 2.61 | 2.73 | 2.53 | 2.02M |
| March 18, 2026 | 2.75 | 2.69 | 2.69 | 2.77 | 2.64 | 2.51M |
| March 17, 2026 | 2.73 | 2.76 | 2.76 | 2.82 | 2.7 | 1.34M |
| March 16, 2026 | 2.77 | 2.73 | 2.73 | 2.88 | 2.68 | 1.64M |
| March 13, 2026 | 2.78 | 2.72 | 2.72 | 2.94 | 2.71 | 1.85M |
| March 12, 2026 | 2.93 | 2.75 | 2.75 | 2.94 | 2.75 | 1.7M |
| March 11, 2026 | 3.13 | 2.99 | 2.99 | 3.13 | 2.82 | 3.64M |
| March 10, 2026 | 3.59 | 3.12 | 3.12 | 3.64 | 3.11 | 3.42M |
| March 09, 2026 | 2.97 | 3.59 | 3.59 | 3.82 | 2.97 | 6.56M |
| March 06, 2026 | 2.95 | 3.04 | 3.04 | 3.12 | 2.85 | 1.85M |
| March 05, 2026 | 3.1 | 3.03 | 3.03 | 3.1 | 2.87 | 2.5M |
| March 04, 2026 | 2.95 | 3.09 | 3.09 | 3.2 | 2.91 | 3.21M |
| March 03, 2026 | 3.04 | 2.95 | 2.95 | 3.12 | 2.75 | 4.89M |
| March 02, 2026 | 2.61 | 3.17 | 3.17 | 3.22 | 2.57 | 6.81M |
| February 27, 2026 | 2.78 | 2.7 | 2.7 | 2.97 | 2.67 | 3.47M |
| February 26, 2026 | 2.93 | 2.78 | 2.78 | 3 | 2.61 | 4.4M |
| February 25, 2026 | 2.41 | 2.77 | 2.77 | 2.87 | 2.41 | 6.53M |
| February 24, 2026 | 2.33 | 2.39 | 2.39 | 2.77 | 2.33 | 6.08M |
| February 23, 2026 | 2.15 | 2.3 | 2.3 | 2.33 | 2.12 | 1.61M |
| February 20, 2026 | 2.1 | 2.16 | 0 | 2.22 | 2.08 | 1.15M |
| February 19, 2026 | 1.93 | 2.12 | 0 | 2.12 | 1.88 | 1.28M |
| February 18, 2026 | 1.83 | 1.91 | 0 | 1.98 | 1.81 | 1.05M |
| February 17, 2026 | 1.84 | 1.83 | 0 | 1.87 | 1.79 | 1.48M |
| February 13, 2026 | 1.85 | 1.89 | 0 | 1.97 | 1.85 | 697,942 |
| February 12, 2026 | 1.8 | 1.83 | 0 | 1.87 | 1.78 | 623,717 |
| February 11, 2026 | 1.85 | 1.83 | 0 | 1.88 | 1.74 | 1.1M |
| February 10, 2026 | 1.79 | 1.84 | 0 | 1.9 | 1.78 | 700,400 |
| February 09, 2026 | 1.82 | 1.78 | 0 | 1.82 | 1.75 | 575,000 |
| February 06, 2026 | 1.77 | 1.82 | 0 | 1.87 | 1.73 | 829,230 |
| February 05, 2026 | 1.88 | 1.71 | 0 | 1.91 | 1.69 | 853,000 |
| February 04, 2026 | 2.01 | 1.89 | 0 | 2.01 | 1.81 | 1.12M |
| February 03, 2026 | 1.88 | 2.01 | 0 | 2.04 | 1.88 | 1.39M |
| February 02, 2026 | 1.9 | 1.88 | 0 | 1.93 | 1.85 | 858,210 |
| January 30, 2026 | 1.95 | 1.9 | 0 | 1.96 | 1.83 | 1.67M |
| January 29, 2026 | 2.04 | 1.96 | 0 | 2.04 | 1.94 | 1.02M |
| January 28, 2026 | 2.14 | 2.03 | 0 | 2.14 | 2 | 1.01M |
| January 27, 2026 | 2.09 | 2.14 | 0 | 2.15 | 2.08 | 532,600 |
| January 26, 2026 | 2.17 | 2.07 | 0 | 2.17 | 2.07 | 668,565 |
| January 23, 2026 | 2.17 | 2.15 | 0 | 2.19 | 2.13 | 770,143 |
| January 22, 2026 | 2.14 | 2.18 | 0 | 2.23 | 2.13 | 780,143 |
| January 21, 2026 | 2.17 | 2.12 | 0 | 2.19 | 2.06 | 1.14M |
| January 20, 2026 | 2.18 | 2.18 | 0 | 2.2 | 2.09 | 10.04M |
| January 16, 2026 | 2.22 | 2.23 | 0 | 2.29 | 2.17 | 1.27M |
| January 15, 2026 | 2.34 | 2.22 | 0 | 2.34 | 2.19 | 738,929 |
| January 14, 2026 | 2.3 | 2.33 | 0 | 2.47 | 2.27 | 1.03M |
| January 13, 2026 | 2.14 | 2.31 | 0 | 2.35 | 2.13 | 1.72M |
| January 12, 2026 | 2.16 | 2.13 | 0 | 2.16 | 2.02 | 1.82M |
| January 09, 2026 | 2.2 | 2.14 | 0 | 2.25 | 2.13 | 1.09M |
| January 08, 2026 | 2.24 | 2.19 | 0 | 2.27 | 2.12 | 1.08M |
| January 07, 2026 | 2.05 | 2.22 | 0 | 2.33 | 2.05 | 2.13M |