C4 Therapeutics, Inc. (CCCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.70 | 6.94 | 6.57 | 6.74 | 6.74 | 941,632 |
| May 02, 2024 | 6.57 | 6.63 | 6.28 | 6.43 | 6.43 | 983,000 |
| May 01, 2024 | 6.34 | 6.61 | 6.22 | 6.54 | 6.54 | 1,813,400 |
| Apr 30, 2024 | 6.24 | 6.38 | 6.17 | 6.30 | 6.30 | 912,100 |
| Apr 29, 2024 | 6.23 | 6.43 | 6.18 | 6.32 | 6.32 | 1,063,800 |
| Apr 26, 2024 | 6.30 | 6.37 | 6.12 | 6.17 | 6.17 | 1,047,600 |
| Apr 25, 2024 | 6.30 | 6.34 | 6.15 | 6.24 | 6.24 | 1,418,600 |
| Apr 24, 2024 | 6.91 | 6.99 | 6.46 | 6.47 | 6.47 | 1,039,400 |
| Apr 23, 2024 | 6.92 | 7.15 | 6.89 | 6.90 | 6.90 | 911,700 |
| Apr 22, 2024 | 6.82 | 7.00 | 6.70 | 6.86 | 6.86 | 746,700 |
| Apr 19, 2024 | 6.80 | 7.16 | 6.53 | 6.72 | 6.72 | 1,725,900 |
| Apr 18, 2024 | 6.95 | 7.06 | 6.75 | 6.91 | 6.91 | 1,120,600 |
| Apr 17, 2024 | 6.86 | 7.01 | 6.75 | 6.87 | 6.87 | 1,204,800 |
| Apr 16, 2024 | 6.70 | 6.93 | 6.62 | 6.83 | 6.83 | 1,246,000 |
| Apr 15, 2024 | 7.36 | 7.39 | 6.77 | 6.86 | 6.86 | 1,943,900 |
| Apr 12, 2024 | 7.89 | 8.08 | 7.36 | 7.41 | 7.41 | 1,873,200 |
| Apr 11, 2024 | 7.80 | 7.92 | 7.53 | 7.79 | 7.79 | 862,600 |
| Apr 10, 2024 | 7.48 | 7.80 | 7.41 | 7.72 | 7.72 | 1,401,600 |
| Apr 09, 2024 | 7.65 | 7.99 | 7.61 | 7.97 | 7.97 | 1,159,900 |
| Apr 08, 2024 | 7.56 | 7.80 | 7.34 | 7.66 | 7.66 | 1,037,400 |
| Apr 05, 2024 | 7.68 | 7.91 | 7.50 | 7.52 | 7.52 | 1,219,900 |
| Apr 04, 2024 | 7.97 | 8.07 | 7.70 | 7.72 | 7.72 | 1,510,800 |
| Apr 03, 2024 | 7.64 | 7.90 | 7.44 | 7.90 | 7.90 | 1,234,500 |
| Apr 02, 2024 | 7.80 | 7.93 | 7.56 | 7.68 | 7.68 | 1,276,100 |
| Apr 01, 2024 | 8.29 | 8.29 | 7.85 | 8.10 | 8.10 | 1,409,800 |
| Mar 28, 2024 | 8.05 | 8.21 | 7.86 | 8.17 | 8.17 | 1,865,900 |
| Mar 27, 2024 | 8.00 | 8.14 | 7.76 | 8.05 | 8.05 | 1,742,300 |
| Mar 26, 2024 | 8.36 | 8.53 | 7.88 | 7.94 | 7.94 | 1,814,500 |
| Mar 25, 2024 | 8.20 | 8.55 | 8.13 | 8.21 | 8.21 | 1,284,500 |
| Mar 22, 2024 | 8.56 | 8.69 | 8.20 | 8.22 | 8.22 | 1,192,800 |
| Mar 21, 2024 | 8.86 | 9.19 | 8.69 | 8.71 | 8.71 | 1,505,400 |
| Mar 20, 2024 | 8.54 | 8.88 | 8.35 | 8.86 | 8.86 | 1,318,000 |
| Mar 19, 2024 | 8.08 | 8.84 | 8.02 | 8.69 | 8.69 | 2,174,300 |
| Mar 18, 2024 | 8.85 | 9.01 | 8.16 | 8.19 | 8.19 | 3,175,400 |
| Mar 15, 2024 | 9.53 | 9.73 | 8.67 | 8.93 | 8.93 | 13,112,500 |
| Mar 14, 2024 | 10.69 | 10.82 | 9.36 | 9.51 | 9.51 | 2,922,000 |
| Mar 13, 2024 | 10.78 | 11.17 | 10.56 | 10.73 | 10.73 | 2,166,700 |
| Mar 12, 2024 | 10.73 | 11.07 | 10.52 | 10.76 | 10.76 | 1,797,700 |
| Mar 11, 2024 | 10.99 | 11.48 | 10.58 | 10.63 | 10.63 | 2,365,300 |
| Mar 08, 2024 | 10.76 | 11.04 | 10.41 | 11.00 | 11.00 | 2,129,100 |
| Mar 07, 2024 | 10.96 | 11.37 | 10.42 | 10.58 | 10.58 | 2,366,500 |
| Mar 06, 2024 | 10.58 | 11.29 | 10.50 | 10.99 | 10.99 | 3,052,100 |
| Mar 05, 2024 | 10.74 | 11.06 | 10.14 | 10.50 | 10.50 | 2,193,100 |
| Mar 04, 2024 | 11.85 | 11.88 | 10.27 | 10.68 | 10.68 | 3,758,000 |
| Mar 01, 2024 | 11.00 | 11.18 | 10.78 | 10.99 | 10.99 | 2,085,600 |
| Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 10.98 | 2,458,500 |
| Feb 28, 2024 | 9.91 | 11.37 | 9.78 | 10.95 | 10.95 | 5,682,700 |
| Feb 27, 2024 | 10.00 | 10.25 | 9.33 | 9.75 | 9.75 | 3,619,100 |
| Feb 26, 2024 | 9.00 | 9.80 | 8.86 | 9.51 | 9.51 | 4,907,100 |
| Feb 23, 2024 | 8.93 | 9.66 | 8.55 | 8.99 | 8.99 | 4,390,800 |
| Feb 22, 2024 | 7.25 | 8.98 | 7.01 | 8.80 | 8.80 | 6,921,400 |
| Feb 21, 2024 | 7.43 | 7.43 | 6.90 | 7.25 | 7.25 | 1,720,500 |
| Feb 20, 2024 | 7.82 | 8.14 | 7.43 | 7.58 | 7.58 | 2,580,300 |
| Feb 16, 2024 | 7.74 | 8.23 | 7.63 | 7.98 | 7.98 | 3,437,000 |
| Feb 15, 2024 | 7.49 | 8.06 | 7.39 | 7.90 | 7.90 | 4,144,600 |
| Feb 14, 2024 | 6.61 | 7.32 | 6.61 | 7.31 | 7.31 | 2,786,900 |
| Feb 13, 2024 | 6.49 | 6.74 | 6.34 | 6.53 | 6.53 | 1,963,300 |
| Feb 12, 2024 | 6.12 | 6.77 | 6.06 | 6.76 | 6.76 | 2,838,100 |
| Feb 09, 2024 | 5.61 | 6.22 | 5.60 | 6.15 | 6.15 | 2,505,200 |
| Feb 08, 2024 | 5.45 | 5.70 | 5.41 | 5.62 | 5.62 | 1,692,500 |
| Feb 07, 2024 | 5.51 | 5.73 | 5.41 | 5.51 | 5.51 | 1,738,700 |
| Feb 06, 2024 | 5.18 | 5.68 | 5.04 | 5.61 | 5.61 | 2,435,400 |
| Feb 05, 2024 | 5.32 | 5.36 | 5.00 | 5.30 | 5.30 | 2,130,600 |
| Feb 02, 2024 | 5.73 | 5.74 | 5.21 | 5.37 | 5.37 | 4,027,200 |
| Feb 01, 2024 | 6.29 | 6.32 | 5.73 | 5.78 | 5.78 | 3,192,500 |
| Jan 31, 2024 | 6.04 | 6.36 | 5.85 | 6.18 | 6.18 | 4,790,000 |
| Jan 30, 2024 | 6.16 | 6.39 | 5.80 | 6.01 | 6.01 | 3,246,200 |
| Jan 29, 2024 | 5.60 | 6.39 | 5.51 | 6.33 | 6.33 | 5,611,700 |
| Jan 26, 2024 | 5.75 | 5.86 | 5.44 | 5.47 | 5.47 | 2,885,100 |
| Jan 25, 2024 | 5.57 | 5.82 | 5.30 | 5.69 | 5.69 | 4,266,500 |
| Jan 24, 2024 | 5.68 | 6.08 | 5.54 | 5.55 | 5.55 | 4,198,700 |
| Jan 23, 2024 | 5.52 | 5.81 | 5.47 | 5.64 | 5.64 | 2,674,500 |
| Jan 22, 2024 | 5.90 | 5.95 | 5.58 | 5.70 | 5.70 | 3,243,100 |
| Jan 19, 2024 | 5.95 | 6.03 | 5.49 | 5.91 | 5.91 | 4,219,900 |
| Jan 18, 2024 | 6.57 | 6.64 | 5.84 | 6.01 | 6.01 | 4,325,900 |
| Jan 17, 2024 | 6.65 | 6.80 | 6.34 | 6.59 | 6.59 | 3,033,300 |
| Jan 16, 2024 | 6.91 | 7.22 | 6.42 | 6.85 | 6.85 | 5,432,300 |
| Jan 12, 2024 | 7.19 | 7.53 | 6.66 | 6.80 | 6.80 | 6,482,100 |
| Jan 11, 2024 | 7.68 | 7.68 | 6.95 | 7.24 | 7.24 | 7,557,800 |
| Jan 10, 2024 | 7.52 | 8.42 | 7.30 | 7.70 | 7.70 | 17,010,900 |
| Jan 09, 2024 | 6.77 | 7.95 | 6.55 | 7.28 | 7.28 | 14,736,200 |
| Jan 08, 2024 | 6.26 | 6.94 | 6.10 | 6.81 | 6.81 | 9,219,800 |
| Jan 05, 2024 | 6.21 | 6.84 | 6.03 | 6.40 | 6.40 | 12,114,200 |
| Jan 04, 2024 | 5.93 | 6.34 | 5.81 | 6.34 | 6.34 | 7,052,600 |
| Jan 03, 2024 | 6.32 | 6.84 | 5.66 | 5.78 | 5.78 | 9,477,700 |
| Jan 02, 2024 | 5.61 | 6.68 | 5.26 | 6.52 | 6.52 | 12,613,300 |
| Dec 29, 2023 | 6.04 | 6.23 | 5.43 | 5.65 | 5.65 | 8,508,800 |
| Dec 28, 2023 | 5.15 | 6.07 | 5.14 | 6.03 | 6.03 | 13,304,800 |
| Dec 27, 2023 | 5.32 | 5.45 | 5.04 | 5.13 | 5.13 | 6,923,800 |
| Dec 26, 2023 | 4.49 | 5.35 | 4.49 | 5.27 | 5.27 | 12,758,500 |
| Dec 22, 2023 | 4.49 | 4.78 | 4.36 | 4.46 | 4.46 | 4,784,900 |
| Dec 21, 2023 | 4.38 | 4.78 | 4.31 | 4.45 | 4.45 | 7,536,000 |
| Dec 20, 2023 | 4.43 | 4.61 | 4.21 | 4.35 | 4.35 | 8,878,200 |
| Dec 19, 2023 | 4.28 | 5.12 | 4.25 | 4.54 | 4.54 | 16,218,900 |
| Dec 18, 2023 | 4.95 | 5.02 | 4.02 | 4.59 | 4.59 | 20,991,800 |
| Dec 15, 2023 | 5.58 | 6.42 | 4.89 | 4.95 | 4.95 | 85,055,000 |
| Dec 14, 2023 | 5.19 | 8.37 | 4.95 | 5.01 | 5.01 | 162,819,900 |
| Dec 13, 2023 | 3.18 | 6.03 | 3.16 | 5.51 | 5.51 | 225,846,300 |
| Dec 12, 2023 | 1.82 | 2.70 | 1.76 | 2.34 | 2.34 | 179,486,300 |
| Dec 11, 2023 | 1.35 | 1.35 | 1.15 | 1.18 | 1.18 | 1,097,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.