C4 Therapeutics Inc (CCCC) Historical Stock Data
3.95 ↑0.11 (2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCCC is down -2.00% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.78 | 3.95 | ↑$0.17 (4.50%) | 3.72 | 3.98 | 4.58M |
| 2024-12-19 | 4.00 | 3.85 | ↓$0.16 (-3.88%) | 3.70 | 4.06 | 2.39M |
| 2024-12-18 | 4.04 | 3.66 | ↓$0.39 (-9.53%) | 3.61 | 4.04 | 1.28M |
| 2024-12-17 | 4.29 | 4.05 | ↓$0.24 (-5.59%) | 4.00 | 4.44 | 1.60M |
| 2024-12-16 | 4.28 | 4.31 | ↑$0.03 (0.70%) | 4.24 | 4.53 | 1.84M |
| 2024-12-13 | 4.35 | 4.38 | ↑$0.03 (0.69%) | 4.04 | 4.41 | 1.62M |
| 2024-12-12 | 4.70 | 4.32 | ↓$0.38 (-8.09%) | 4.19 | 4.70 | 2.48M |
| 2024-12-11 | 4.36 | 4.71 | ↑$0.35 (8.03%) | 4.21 | 4.89 | 2.36M |
| 2024-12-10 | 4.18 | 4.31 | ↑$0.13 (3.11%) | 4.02 | 4.45 | 1.49M |
| 2024-12-09 | 4.89 | 4.19 | ↓$0.70 (-14.31%) | 4.09 | 5.10 | 3.17M |
| 2024-12-06 | 3.98 | 4.42 | ↑$0.44 (11.06%) | 3.93 | 4.63 | 2.62M |
| 2024-12-05 | 3.96 | 3.90 | ↓$0.06 (-1.52%) | 3.77 | 3.96 | 1.79M |
| 2024-12-04 | 4.07 | 3.91 | ↓$0.16 (-3.93%) | 3.79 | 4.10 | 1.89M |
| 2024-12-03 | 4.28 | 4.06 | ↓$0.22 (-5.14%) | 4.04 | 4.29 | 1.57M |
| 2024-12-02 | 4.49 | 4.30 | ↓$0.19 (-4.23%) | 4.28 | 4.56 | 1.45M |
| 2024-11-29 | 4.56 | 4.55 | ↓$0.01 (-0.22%) | 4.47 | 4.64 | 358.35K |
| 2024-11-27 | 4.23 | 4.55 | ↑$0.32 (7.57%) | 4.23 | 4.65 | 1.51M |
| 2024-11-26 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 4.19 | 4.39 | 1.05M |
| 2024-11-25 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.31 | 4.59 | 1.30M |
| 2024-11-22 | 4.00 | 4.25 | ↑$0.25 (6.25%) | 3.91 | 4.34 | 1.36M |
| 2024-11-21 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 3.89 | 4.32 | 1.50M |
| 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 |
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