C4 Therapeutics, Inc. (CCCC) NASDAQ

4.34

-0.04(-0.91%)

Updated at June 02 04:00PM

Currency In USD

CCCC Historical Return

If you invested $1000 in C4 Therapeutics, Inc. (CCCC) since IPO date, it would be worth $170.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $113.76, while $1000 invested 1 year ago would be worth $2,932.43. This corresponds to total returns of -82.97%, -88.62%, 193.24%, respectively, with annualized returns of -26.81%, -35.24%, 193.24%.

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
June 02, 2026	4.27	4.34	4.34	4.58	4.13	4.01M
June 01, 2026	4.36	4.38	4.38	4.6	4.3	3.77M
May 29, 2026	3.66	4.37	4.37	4.58	3.66	5.89M
May 28, 2026	3.77	3.66	3.66	3.82	3.63	1.11M
May 27, 2026	3.52	3.74	3.74	3.97	3.52	2.49M
May 26, 2026	3.59	3.49	3.49	3.65	3.48	1.68M
May 22, 2026	3.57	3.56	3.56	3.69	3.54	1.71M
May 21, 2026	3.23	3.52	3.52	3.56	3.19	2.13M
May 20, 2026	3.15	3.28	3.28	3.39	3.14	1.55M
May 19, 2026	3.17	3.11	3.11	3.22	3.06	1.9M
May 18, 2026	3.53	3.22	3.22	3.58	3.12	2.08M
May 15, 2026	3.57	3.56	3.56	3.7	3.28	2.28M
May 14, 2026	3.69	3.63	3.63	3.79	3.48	2.82M
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