C4 Therapeutics, Inc. - Common Stock (CCCC)
1.2800
-0.1000 (-7.25%)
NASDAQ · Last Trade: Apr 5th, 6:35 PM EDT
Historical Prices For C4 Therapeutics, Inc. - Common Stock (CCCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.35 | 1.37 | 1.28 | 1.28 | 1,125,252 | 1.28 |
| 4/03/2025 | 1.42 | 1.44 | 1.36 | 1.38 | 574,920 | 1.38 |
| 4/02/2025 | 1.39 | 1.57 | 1.39 | 1.52 | 782,603 | 1.52 |
| 4/01/2025 | 1.58 | 1.60 | 1.43 | 1.44 | 910,276 | 1.44 |
| 3/31/2025 | 1.71 | 1.73 | 1.58 | 1.60 | 928,458 | 1.60 |
| 3/28/2025 | 1.83 | 1.86 | 1.74 | 1.75 | 486,743 | 1.75 |
| 3/27/2025 | 1.88 | 1.91 | 1.80 | 1.84 | 754,893 | 1.84 |
| 3/26/2025 | 2.16 | 2.16 | 1.79 | 1.85 | 1,716,525 | 1.85 |
| 3/25/2025 | 2.21 | 2.23 | 2.06 | 2.18 | 939,371 | 2.18 |
| 3/24/2025 | 2.15 | 2.28 | 2.11 | 2.22 | 760,747 | 2.22 |
| 3/21/2025 | 2.15 | 2.19 | 2.08 | 2.12 | 1,009,041 | 2.12 |
| 3/20/2025 | 2.11 | 2.20 | 2.10 | 2.19 | 510,592 | 2.19 |
| 3/19/2025 | 2.09 | 2.17 | 2.09 | 2.14 | 500,625 | 2.14 |
| 3/18/2025 | 2.02 | 2.14 | 2.00 | 2.08 | 926,271 | 2.08 |
| 3/17/2025 | 2.04 | 2.15 | 2.00 | 2.09 | 451,698 | 2.09 |
| 3/14/2025 | 2.05 | 2.07 | 1.97 | 2.03 | 715,630 | 2.03 |
| 3/13/2025 | 2.17 | 2.17 | 1.97 | 2.02 | 547,760 | 2.02 |
| 3/12/2025 | 2.09 | 2.21 | 2.07 | 2.19 | 867,274 | 2.19 |
| 3/11/2025 | 2.16 | 2.16 | 1.95 | 2.05 | 1,204,312 | 2.05 |
| 3/10/2025 | 2.30 | 2.31 | 2.11 | 2.16 | 653,729 | 2.16 |
| 3/07/2025 | 2.36 | 2.45 | 2.30 | 2.36 | 552,297 | 2.36 |
| 3/06/2025 | 2.37 | 2.40 | 2.27 | 2.36 | 874,573 | 2.36 |
| 3/05/2025 | 2.42 | 2.45 | 2.34 | 2.43 | 1,009,191 | 2.43 |
| 3/04/2025 | 2.33 | 2.40 | 2.21 | 2.38 | 1,075,536 | 2.38 |
| 3/03/2025 | 2.64 | 2.68 | 2.38 | 2.40 | 963,748 | 2.40 |
| 2/28/2025 | 2.59 | 2.74 | 2.48 | 2.71 | 2,238,196 | 2.71 |
| 2/27/2025 | 2.63 | 2.81 | 2.59 | 2.60 | 2,315,131 | 2.60 |
| 2/26/2025 | 2.78 | 2.83 | 2.62 | 2.65 | 1,637,410 | 2.65 |
| 2/25/2025 | 2.90 | 2.90 | 2.69 | 2.79 | 2,016,053 | 2.79 |
| 2/24/2025 | 3.10 | 3.10 | 2.85 | 2.89 | 1,536,112 | 2.89 |
| 2/21/2025 | 3.02 | 3.05 | 2.92 | 3.01 | 1,734,453 | 3.01 |
| 2/20/2025 | 2.99 | 3.01 | 2.79 | 2.99 | 2,268,396 | 2.99 |
| 2/19/2025 | 3.00 | 3.10 | 2.87 | 3.01 | 2,266,666 | 3.01 |
| 2/18/2025 | 3.15 | 3.25 | 2.97 | 2.97 | 1,846,090 | 2.97 |
| 2/14/2025 | 3.15 | 3.35 | 3.15 | 3.18 | 1,812,691 | 3.18 |
| 2/13/2025 | 3.36 | 3.38 | 3.19 | 3.20 | 1,427,630 | 3.20 |
| 2/12/2025 | 3.21 | 3.32 | 3.16 | 3.30 | 1,600,002 | 3.30 |
| 2/11/2025 | 3.34 | 3.34 | 3.20 | 3.27 | 1,565,294 | 3.27 |
| 2/10/2025 | 3.58 | 3.59 | 3.31 | 3.37 | 1,469,219 | 3.37 |
| 2/07/2025 | 3.59 | 3.69 | 3.50 | 3.55 | 1,461,219 | 3.55 |
| 2/06/2025 | 3.67 | 3.72 | 3.57 | 3.58 | 1,393,131 | 3.58 |
| 2/05/2025 | 3.41 | 3.71 | 3.41 | 3.65 | 1,588,529 | 3.65 |
| 2/04/2025 | 3.35 | 3.45 | 3.31 | 3.40 | 2,117,535 | 3.40 |
| 2/03/2025 | 3.38 | 3.46 | 3.25 | 3.36 | 2,661,891 | 3.36 |
| 1/31/2025 | 3.71 | 3.84 | 3.40 | 3.47 | 3,238,114 | 3.47 |
| 1/30/2025 | 3.64 | 3.78 | 3.58 | 3.68 | 559,933 | 3.68 |
| 1/29/2025 | 3.63 | 3.73 | 3.57 | 3.59 | 1,387,240 | 3.59 |
| 1/28/2025 | 3.62 | 3.72 | 3.58 | 3.63 | 2,616,638 | 3.63 |
| 1/27/2025 | 3.56 | 3.77 | 3.55 | 3.62 | 2,006,210 | 3.62 |
| 1/24/2025 | 3.71 | 3.75 | 3.57 | 3.63 | 2,087,068 | 3.63 |
| 1/23/2025 | 3.71 | 3.79 | 3.59 | 3.74 | 1,711,117 | 3.74 |
| 1/22/2025 | 3.86 | 3.95 | 3.66 | 3.71 | 1,903,690 | 3.71 |
| 1/21/2025 | 3.91 | 4.03 | 3.79 | 3.85 | 2,001,113 | 3.85 |
| 1/17/2025 | 3.92 | 4.01 | 3.87 | 3.94 | 2,729,439 | 3.94 |
| 1/16/2025 | 4.03 | 4.03 | 3.81 | 3.86 | 1,544,886 | 3.86 |
| 1/15/2025 | 3.84 | 4.07 | 3.83 | 4.04 | 2,256,037 | 4.04 |
| 1/14/2025 | 3.56 | 3.85 | 3.55 | 3.74 | 2,034,914 | 3.74 |
| 1/13/2025 | 3.58 | 3.60 | 3.38 | 3.50 | 2,171,352 | 3.50 |
| 1/10/2025 | 3.73 | 3.79 | 3.47 | 3.67 | 1,875,393 | 3.67 |
| 1/08/2025 | 3.86 | 3.88 | 3.72 | 3.84 | 1,398,119 | 3.84 |
| 1/07/2025 | 4.10 | 4.22 | 3.80 | 3.86 | 1,606,238 | 3.86 |
| 1/06/2025 | 4.01 | 4.26 | 3.90 | 4.09 | 2,187,676 | 4.09 |