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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 31, 2025	2.45	2.61	2.61	2.62	2.38	1.6M
October 30, 2025	2.48	2.46	2.46	2.61	2.45	929,674
October 29, 2025	2.58	2.51	2.51	2.6	2.45	1.33M
October 28, 2025	2.65	2.58	2.58	2.67	2.56	814,270
October 27, 2025	2.57	2.65	2.65	2.79	2.51	1.94M
October 24, 2025	2.34	2.45	2.45	2.52	2.32	1.81M
October 23, 2025	2.31	2.38	2.38	2.42	2.26	2M
October 22, 2025	2.44	2.28	2.28	2.45	2.21	1.51M
October 21, 2025	2.56	2.46	2.46	2.69	2.41	3.18M
October 20, 2025	2.45	2.54	2.54	2.56	2.31	2.32M
October 17, 2025	2.46	2.37	2.37	2.52	2.32	2.49M
October 16, 2025	2.12	2.48	2.48	2.82	2.12	10.78M
October 15, 2025	2.01	2.22	2.22	2.22	2.01	1.37M
October 14, 2025	2.1	2.02	2.02	2.1	1.99	1.52M
October 13, 2025	2.25	2.11	2.11	2.27	2.04	2.13M
October 10, 2025	2.46	2.25	2.25	2.5	2.23	2.39M
October 09, 2025	2.23	2.41	2.41	2.49	2.22	2.43M
October 08, 2025	2.26	2.23	2.23	2.29	2.17	1.7M
October 07, 2025	2.25	2.26	2.26	2.31	2.16	2.01M
October 06, 2025	2.27	2.28	2.28	2.38	2.25	1.64M
October 03, 2025	2.22	2.27	2.27	2.33	2.22	1.63M
October 02, 2025	2.2	2.21	2.21	2.27	2.17	2M
October 01, 2025	2.23	2.15	2.15	2.33	2.09	11.04M
September 30, 2025	2.2	2.22	2.22	2.25	2.16	898,359
September 29, 2025	2.25	2.23	2.23	2.31	2.17	1.17M
September 26, 2025	2.22	2.23	2.23	2.27	2.13	1.76M
September 25, 2025	2.42	2.19	2.19	2.42	2.17	2.91M
September 24, 2025	2.58	2.42	2.42	2.63	2.42	1.78M
September 23, 2025	2.8	2.59	2.59	2.83	2.56	3.27M
September 22, 2025	3.3	2.61	2.61	3.43	2.58	4.01M
September 19, 2025	3.37	3.16	3.16	3.38	3.13	883,200
September 18, 2025	3.41	3.32	3.32	3.58	3.27	1.27M
September 17, 2025	3.41	3.38	3.38	3.47	3.21	1.34M
September 16, 2025	3.61	3.41	3.41	3.64	3.31	1.8M
September 15, 2025	2.81	3.57	3.57	3.65	2.78	8.09M
September 12, 2025	2.74	2.66	2.66	2.74	2.64	484,800
September 11, 2025	2.62	2.73	2.73	2.75	2.62	850,100
September 10, 2025	2.68	2.64	2.64	2.69	2.58	599,817
September 09, 2025	2.7	2.68	2.68	2.74	2.6	746,046
September 08, 2025	2.75	2.71	2.71	2.75	2.57	1.22M
September 05, 2025	2.71	2.72	2.72	2.85	2.64	1.41M
September 04, 2025	2.65	2.67	2.67	2.7	2.58	1.31M
September 03, 2025	2.5	2.56	2.56	2.72	2.5	1.13M
September 02, 2025	2.57	2.51	2.51	2.69	2.45	693,251
August 29, 2025	2.53	2.6	2.6	2.61	2.33	1.33M
August 28, 2025	2.6	2.55	2.55	2.7	2.53	838,585
August 27, 2025	2.56	2.58	2.58	2.61	2.53	403,327
August 26, 2025	2.53	2.57	2.57	2.62	2.45	755,762
August 25, 2025	2.6	2.53	2.53	2.67	2.5	546,400
August 22, 2025	2.62	2.61	2.61	2.76	2.6	936,600
August 21, 2025	2.6	2.61	2.61	2.68	2.53	595,049
August 20, 2025	2.76	2.6	2.6	2.79	2.47	1.31M
August 19, 2025	2.81	2.76	2.76	2.87	2.7	1.26M

C4 Therapeutics, Inc. (CCCC) NASDAQ