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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.35	2.46	2.46	2.52	2.35	1.16M
August 14, 2025	2.34	2.35	2.35	2.42	2.29	1M
August 13, 2025	2.27	2.33	2.33	2.48	2.25	1.35M
August 12, 2025	2.46	2.24	2.24	2.49	2.2	921,263
August 11, 2025	2.57	2.42	2.42	2.58	2.2	1.77M
August 08, 2025	2.67	2.5	2.5	2.94	2.44	3.32M
August 07, 2025	2	2.58	2.58	2.77	2	9.16M
August 06, 2025	2.01	1.96	1.96	2.07	1.95	771,931
August 05, 2025	2.09	2.01	2.01	2.13	2	846,300
August 04, 2025	2.12	2.1	2.1	2.15	2.04	1.24M
August 01, 2025	2.03	2.12	2.12	2.19	1.99	750,560
July 31, 2025	2.17	2.05	2.05	2.2	2.03	499,513
July 30, 2025	2.23	2.16	2.16	2.35	2.13	936,682
July 29, 2025	2.22	2.25	2.25	2.27	2.07	760,932
July 28, 2025	2.25	2.18	2.18	2.27	2.18	471,527
July 25, 2025	2.29	2.26	2.26	2.3	2.18	570,529
July 24, 2025	2.43	2.29	2.29	2.43	2.23	1.15M
July 23, 2025	2.24	2.42	2.42	2.53	2.19	1.37M
July 22, 2025	2.28	2.22	2.22	2.3	2.15	869,928
July 21, 2025	2.37	2.27	2.27	2.49	2.26	1.31M
July 18, 2025	2.23	2.32	2.32	2.71	2.23	3.48M
July 17, 2025	2	2.18	2.18	2.26	1.92	2.23M
July 16, 2025	2.14	2.02	2.02	2.23	2.01	1.29M
July 15, 2025	2.38	2.11	2.11	2.39	2.1	1.72M
July 14, 2025	2.24	2.38	2.39	2.4	2.14	2.44M
July 11, 2025	1.97	2.23	2.23	2.41	1.93	4.07M
July 10, 2025	2.02	1.99	1.99	2.04	1.89	1.33M
July 09, 2025	1.74	2.02	2.02	2.17	1.73	3.47M
July 08, 2025	1.53	1.71	1.71	1.8	1.53	1.57M
July 07, 2025	1.47	1.52	1.52	1.53	1.44	570,610
July 03, 2025	1.54	1.48	1.48	1.56	1.44	728,200
July 02, 2025	1.5	1.52	1.52	1.53	1.43	1.71M
July 01, 2025	1.4	1.51	1.51	1.6	1.4	999,508
June 30, 2025	1.42	1.43	1.43	1.48	1.4	685,885
June 27, 2025	1.53	1.4	1.4	1.55	1.4	6.7M
June 26, 2025	1.51	1.52	1.52	1.56	1.47	676,737
June 25, 2025	1.56	1.54	1.54	1.57	1.48	472,600
June 24, 2025	1.51	1.56	1.56	1.63	1.49	941,985
June 23, 2025	1.42	1.47	1.47	1.47	1.36	819,300
June 20, 2025	1.45	1.42	1.42	1.46	1.38	1.06M
June 18, 2025	1.49	1.44	1.44	1.54	1.43	971,900
June 17, 2025	1.61	1.49	1.49	1.62	1.48	960,705
June 16, 2025	1.69	1.63	1.63	1.74	1.6	980,997
June 13, 2025	1.56	1.68	1.68	1.71	1.53	1.38M
June 12, 2025	1.49	1.62	1.62	1.62	1.43	1.22M
June 11, 2025	1.57	1.52	1.52	1.6	1.49	1M
June 10, 2025	1.69	1.57	1.57	1.72	1.53	1.66M
June 09, 2025	1.78	1.68	1.68	1.78	1.61	994,340
June 06, 2025	1.5	1.73	1.73	1.75	1.5	1.28M
June 05, 2025	1.52	1.47	1.47	1.53	1.43	768,676
June 04, 2025	1.47	1.54	1.54	1.57	1.47	572,200
June 03, 2025	1.36	1.48	1.48	1.52	1.31	1.12M
June 02, 2025	1.28	1.33	1.33	1.43	1.27	1.22M
May 30, 2025	1.29	1.25	1.25	1.3	1.21	836,718
May 29, 2025	1.28	1.32	1.32	1.35	1.25	1.03M
May 28, 2025	1.31	1.26	1.26	1.31	1.24	774,751
May 27, 2025	1.42	1.3	1.3	1.43	1.28	839,300
May 23, 2025	1.36	1.38	1.38	1.38	1.32	452,737
May 22, 2025	1.39	1.37	1.37	1.42	1.35	662,702
May 21, 2025	1.46	1.36	1.36	1.48	1.33	945,209

C4 Therapeutics, Inc. (CCCC) NASDAQ