C4 Therapeutics Inc (CCCC) Historical Stock Data
4.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCCC is down -0.98% a day on average. There have been 10 days where C4 Therapeutics Inc closed green and 20 days where CCCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.20 | 4.05 | ↓$0.15 (-3.57%) | 3.84 | 4.23 | 1.30M |
| 2024-11-19 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.11 | 4.29 | 1.12M |
| 2024-11-18 | 4.25 | 4.20 | ↓$0.05 (-1.18%) | 3.88 | 4.36 | 1.24M |
| 2024-11-15 | 4.77 | 4.31 | ↓$0.46 (-9.64%) | 4.25 | 4.93 | 1.51M |
| 2024-11-14 | 5.14 | 4.72 | ↓$0.42 (-8.17%) | 4.72 | 5.14 | 0.96M |
| 2024-11-13 | 5.62 | 5.13 | ↓$0.49 (-8.72%) | 5.13 | 5.62 | 1.10M |
| 2024-11-12 | 5.85 | 5.51 | ↓$0.34 (-5.81%) | 5.41 | 5.89 | 763.71K |
| 2024-11-11 | 6.12 | 5.88 | ↓$0.24 (-3.92%) | 5.76 | 6.20 | 827.30K |
| 2024-11-08 | 6.06 | 6.06 | ↑$0.00 (0.00%) | 5.89 | 6.17 | 842.52K |
| 2024-11-07 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.93 | 6.25 | 892.87K |
| 2024-11-06 | 6.37 | 5.97 | ↓$0.40 (-6.28%) | 5.87 | 6.45 | 0.96M |
| 2024-11-05 | 6.20 | 6.09 | ↓$0.11 (-1.77%) | 5.84 | 6.37 | 2.82M |
| 2024-11-04 | 5.58 | 6.45 | ↑$0.87 (15.59%) | 5.41 | 6.52 | 1.74M |
| 2024-11-01 | 5.59 | 5.61 | ↑$0.02 (0.36%) | 5.44 | 5.96 | 1.07M |
| 2024-10-31 | 5.68 | 5.33 | ↓$0.35 (-6.16%) | 5.22 | 5.77 | 654.96K |
| 2024-10-30 | 5.83 | 5.53 | ↓$0.30 (-5.15%) | 5.53 | 5.89 | 556.31K |
| 2024-10-29 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.75 | 5.96 | 416.74K |
| 2024-10-28 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.91 | 6.27 | 638.89K |
| 2024-10-25 | 5.98 | 5.89 | ↓$0.09 (-1.51%) | 5.81 | 6.10 | 289.33K |
| 2024-10-24 | 6.10 | 5.95 | ↓$0.15 (-2.46%) | 5.83 | 6.14 | 323.19K |
| 2024-10-23 | 6.18 | 6.04 | ↓$0.14 (-2.27%) | 5.90 | 6.36 | 471.56K |
| 2024-10-22 | 6.19 | 6.21 | ↑$0.02 (0.32%) | 6.10 | 6.25 | 210.52K |
| 2024-10-21 | 6.33 | 6.25 | ↓$0.08 (-1.26%) | 6.02 | 6.38 | 549.40K |
| 2024-10-18 | 6.43 | 6.35 | ↓$0.08 (-1.24%) | 6.30 | 6.56 | 306.42K |
| 2024-10-17 | 6.96 | 6.41 | ↓$0.55 (-7.90%) | 6.26 | 7.04 | 734.28K |
| 2024-10-16 | 6.29 | 7.00 | ↑$0.71 (11.29%) | 6.29 | 7.14 | 1.58M |
| 2024-10-15 | 5.90 | 6.30 | ↑$0.40 (6.78%) | 5.85 | 6.31 | 1.01M |
| 2024-10-14 | 5.49 | 5.88 | ↑$0.39 (7.10%) | 5.48 | 5.91 | 689.76K |
| 2024-10-11 | 5.28 | 5.46 | ↑$0.18 (3.41%) | 5.25 | 5.48 | 560.74K |
| 2024-10-10 | 5.04 | 5.30 | ↑$0.26 (5.16%) | 4.97 | 5.31 | 818.21K |
Create an account or log in to view more rows.
$CCCC holding unfortunately lol
$CCCC yes
keep going down
let's go
stop stalling
$CCCC I'm friggin bored. Just give us our money already
$CCCC out of the way
$CCCC To the moon!!
$CCCC headed back to all time highs shortly
$CCCC what’s next bulls
$CCCC if your selling dont regret it later
$CCCC LFFGG
$CCCC Let’s goooo