C4 Therapeutics, Inc. (CCCC) NASDAQ

3.68

+0.51(+16.09%)

Updated at May 13 04:00PM

Currency In USD

CCCC Historical Return

If you invested $1000 in C4 Therapeutics, Inc. (CCCC) since IPO date, it would be worth $144.37 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $105.63, while $1000 invested 1 year ago would be worth $2,686.13. This corresponds to total returns of -85.56%, -89.44%, 168.61%, respectively, with annualized returns of -29.15%, -36.19%, 168.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCCC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	2.77	2.76	2.76	2.96	2.7	3.93M
April 13, 2026	2.52	2.76	2.76	3.02	2.5	5.23M
April 10, 2026	2.84	2.54	2.54	2.87	2.5	3.9M
April 09, 2026	2.83	2.83	2.83	3.01	2.67	19.57M
April 08, 2026	2.86	2.9	2.9	2.96	2.83	1.64M
April 07, 2026	2.84	2.74	2.74	2.86	2.71	1.2M
April 06, 2026	2.82	2.84	2.84	3.02	2.82	1.48M
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	2.16	2.22	2.08	1.15M
February 19, 2026	1.93	2.12	2.12	2.12	1.88	1.28M
February 18, 2026	1.83	1.91	1.91	1.98	1.81	1.05M