C4 Therapeutics Inc (CCCC) Historical Stock Data
1.25 ↓0.07 (-5.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCCC is up 0.19% a day on average. There have been 14 days where C4 Therapeutics Inc closed green and 16 days where CCCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.21 | 1.29 | 834.44K |
| 2025-05-29 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.25 | 1.35 | 1.03M |
| 2025-05-28 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.24 | 1.31 | 774.41K |
| 2025-05-27 | 1.42 | 1.30 | ↓$0.12 (-8.45%) | 1.28 | 1.43 | 785.37K |
| 2025-05-23 | 1.33 | 1.38 | ↑$0.05 (3.76%) | 1.32 | 1.38 | 451.38K |
| 2025-05-22 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.35 | 1.42 | 632.78K |
| 2025-05-21 | 1.46 | 1.36 | ↓$0.10 (-6.85%) | 1.33 | 1.48 | 0.95M |
| 2025-05-20 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.45 | 1.54 | 688.60K |
| 2025-05-19 | 1.34 | 1.54 | ↑$0.20 (14.93%) | 1.34 | 1.58 | 2.27M |
| 2025-05-16 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.34 | 1.42 | 1.27M |
| 2025-05-15 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.30 | 1.39 | 620.91K |
| 2025-05-14 | 1.49 | 1.37 | ↓$0.12 (-8.05%) | 1.36 | 1.49 | 679.51K |
| 2025-05-13 | 1.62 | 1.50 | ↓$0.12 (-7.41%) | 1.47 | 1.62 | 0.91M |
| 2025-05-12 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.52 | 1.64 | 0.94M |
| 2025-05-09 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.45 | 1.63 | 1.17M |
| 2025-05-08 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.42 | 1.61 | 1.04M |
| 2025-05-07 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.46 | 1.68 | 2.35M |
| 2025-05-06 | 1.59 | 1.41 | ↓$0.18 (-11.32%) | 1.40 | 1.59 | 1.05M |
| 2025-05-05 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.61 | 1.72 | 520.23K |
| 2025-05-02 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.65 | 1.79 | 1.14M |
| 2025-05-01 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.55 | 1.66 | 560.27K |
| 2025-04-30 | 1.56 | 1.64 | ↑$0.08 (5.13%) | 1.48 | 1.65 | 506.55K |
| 2025-04-29 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.56 | 1.64 | 410.29K |
| 2025-04-28 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.53 | 1.67 | 1.09M |
| 2025-04-25 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.49 | 1.64 | 1.27M |
| 2025-04-24 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.51 | 1.64 | 1.31M |
| 2025-04-23 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.56 | 1.74 | 3.66M |
| 2025-04-22 | 1.41 | 1.56 | ↑$0.15 (10.64%) | 1.35 | 1.61 | 2.66M |
| 2025-04-21 | 1.23 | 1.40 | ↑$0.17 (13.82%) | 1.20 | 1.49 | 1.49M |
| 2025-04-17 | 1.09 | 1.25 | ↑$0.16 (14.68%) | 1.09 | 1.30 | 1.77M |
Create an account or log in to view more rows.
$CCCC headed back to all time highs shortly
$CCCC might see a whole 1% green
$CCCC Buy Buy Buy
$CCCC Just buy and hold
$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