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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	2.46	2.86	2.86	3.07	2.46	3.55M
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

C4 Therapeutics, Inc. (CCCC) NASDAQ