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 $132.21 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $73.29, while $1000 invested 1 year ago would be worth $1,291.19. This corresponds to total returns of -86.78%, -92.67%, 29.12%, respectively, with annualized returns of -28.3%, -40.71%, 29.12%.
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 |
|---|---|---|---|---|---|---|
| October 30, 2026 | 3.23 | 3.37 | 3.37 | 3.38 | 3.21 | 2.35M |
| October 29, 2026 | 3.41 | 3.3 | 3.3 | 3.44 | 3.21 | 2.71M |
| October 28, 2026 | 3.25 | 3.4 | 3.4 | 3.53 | 3.23 | 4.11M |
| October 27, 2026 | 2.99 | 3.21 | 3.21 | 3.24 | 2.95 | 4.12M |
| October 26, 2026 | 3.07 | 2.98 | 2.98 | 3.07 | 2.94 | 3.18M |
| October 23, 2026 | 3.16 | 3.06 | 3.06 | 3.17 | 3.02 | 4.74M |
| October 22, 2026 | 3.13 | 3.18 | 3.18 | 3.25 | 3.12 | 1.69M |
| October 21, 2026 | 3.15 | 3.17 | 3.17 | 3.22 | 3.1 | 2.19M |
| October 20, 2026 | 2.86 | 3.16 | 3.16 | 3.2 | 2.86 | 3.67M |
| October 19, 2026 | 2.8 | 2.89 | 2.89 | 2.94 | 2.8 | 3.11M |
| October 16, 2026 | 2.78 | 2.77 | 2.77 | 2.81 | 2.7 | 2.36M |
| October 15, 2026 | 2.64 | 2.78 | 2.78 | 2.85 | 2.6 | 3.27M |
| October 14, 2026 | 2.72 | 2.61 | 2.61 | 2.8 | 2.59 | 3.09M |
| October 13, 2026 | 3.04 | 2.78 | 2.78 | 3.06 | 2.75 | 3.83M |
| October 12, 2026 | 3.16 | 3.06 | 3.06 | 3.3 | 3.05 | 1.5M |
| October 09, 2026 | 3 | 3.16 | 3.16 | 3.19 | 2.95 | 2.51M |
| October 08, 2026 | 2.8 | 2.85 | 2.85 | 2.88 | 2.72 | 2.83M |
| October 07, 2026 | 2.85 | 2.82 | 2.82 | 2.95 | 2.82 | 2.27M |
| October 06, 2026 | 3.02 | 2.88 | 2.88 | 3.03 | 2.79 | 2.11M |
| October 05, 2026 | 3.01 | 2.99 | 2.99 | 3.1 | 2.95 | 1.43M |
| October 02, 2026 | 3.19 | 2.95 | 2.95 | 3.33 | 2.93 | 3.38M |
| October 01, 2026 | 3.31 | 3.14 | 3.14 | 3.37 | 3.14 | 1.89M |
| September 30, 2026 | 3.16 | 3.33 | 3.33 | 3.37 | 3.13 | 2.61M |
| September 29, 2026 | 3.09 | 3.13 | 3.13 | 3.22 | 3 | 1.55M |
| September 28, 2026 | 3.02 | 3.12 | 3.12 | 3.16 | 2.98 | 2.78M |
| September 25, 2026 | 3.03 | 2.98 | 2.98 | 3.12 | 2.93 | 2.12M |
| September 24, 2026 | 3.03 | 3.03 | 3.03 | 3.06 | 2.88 | 2.79M |
| September 23, 2026 | 3.32 | 3.08 | 3.08 | 3.34 | 2.93 | 4.59M |
| September 22, 2026 | 3.33 | 3.31 | 3.31 | 3.42 | 3.29 | 1.36M |
| September 21, 2026 | 3.32 | 3.3 | 3.3 | 3.36 | 3.25 | 2.03M |
| September 18, 2026 | 3.43 | 3.39 | 3.39 | 3.48 | 3.38 | 1.63M |
| September 17, 2026 | 3.51 | 3.42 | 3.42 | 3.59 | 3.4 | 1.76M |
| September 16, 2026 | 3.44 | 3.45 | 3.45 | 3.53 | 3.43 | 2.32M |
| September 15, 2026 | 3.4 | 3.43 | 3.43 | 3.46 | 3.32 | 1.34M |
| September 11, 2026 | 3.46 | 3.51 | 3.51 | 3.52 | 3.36 | 1.46M |
| September 10, 2026 | 3.4 | 3.4 | 3.4 | 3.41 | 3.31 | 1.17M |
| September 09, 2026 | 3.54 | 3.44 | 3.44 | 3.54 | 3.42 | 1.44M |
| September 08, 2026 | 3.72 | 3.55 | 3.55 | 3.74 | 3.55 | 2.17M |
| September 04, 2026 | 3.72 | 3.76 | 3.76 | 3.85 | 3.66 | 2.36M |
| September 03, 2026 | 3.83 | 3.74 | 3.74 | 3.85 | 3.7 | 2.23M |
| September 02, 2026 | 3.87 | 3.79 | 3.79 | 4.07 | 3.73 | 1.78M |
| September 01, 2026 | 3.68 | 3.87 | 3.87 | 3.94 | 3.66 | 2.36M |
| August 31, 2026 | 3.83 | 3.71 | 3.71 | 3.86 | 3.7 | 1.86M |
| August 28, 2026 | 4.07 | 3.85 | 3.85 | 4.1 | 3.83 | 1.82M |
| August 27, 2026 | 4.25 | 4.1 | 4.1 | 4.3 | 4.09 | 1.99M |
| August 26, 2026 | 4.17 | 4.24 | 4.24 | 4.24 | 4.03 | 1.86M |
| August 25, 2026 | 4.11 | 4.2 | 4.2 | 4.24 | 4.09 | 4.29M |
| August 24, 2026 | 3.97 | 4.1 | 4.1 | 4.14 | 3.81 | 1.75M |
| August 21, 2026 | 4.07 | 4 | 4 | 4.1 | 3.94 | 1.16M |
| August 20, 2026 | 4.14 | 4.03 | 4.03 | 4.15 | 3.83 | 2.27M |
| August 19, 2026 | 4.25 | 4.21 | 4.21 | 4.38 | 4.13 | 0 |
| August 18, 2026 | 4.21 | 4.18 | 4.18 | 4.3 | 4.11 | 2.88M |
| August 17, 2026 | 4.32 | 4.26 | 4.26 | 4.32 | 4.11 | 2.08M |
| August 14, 2026 | 4.07 | 4.24 | 4.24 | 4.32 | 3.9 | 3.4M |
| August 13, 2026 | 3.93 | 4.08 | 4.08 | 4.23 | 3.86 | 3.71M |
| August 12, 2026 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 0 |
| August 11, 2026 | 3.84 | 3.87 | 3.87 | 4 | 3.64 | 0 |
| August 10, 2026 | 3.75 | 3.62 | 3.62 | 3.75 | 3.6 | 1.93M |
| August 07, 2026 | 3.69 | 3.73 | 3.73 | 3.75 | 3.65 | 1.5M |
| August 06, 2026 | 3.62 | 3.64 | 3.64 | 3.72 | 3.58 | 1.82M |
AD
