Skip to main content

C4 Therapeutics, Inc. - Common Stock (NQ: CCCC )

8.170 +0.120 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.480 1.530 1.410 1.490 281,190 -0.02(-1.32%)
Oct 30, 2023 1.360 1.560 1.350 1.510 377,243 +0.12(+8.63%)
Oct 27, 2023 1.450 1.470 1.360 1.390 375,613 -0.04(-2.80%)
Oct 26, 2023 1.370 1.460 1.360 1.430 252,162 +0.05(+3.62%)
Oct 25, 2023 1.370 1.400 1.310 1.380 367,941 -0.03(-2.13%)
Oct 24, 2023 1.520 1.550 1.300 1.410 734,978 -0.13(-8.44%)
Oct 23, 2023 1.910 1.910 1.520 1.540 4,192,151 -0.33(-17.65%)
Oct 20, 2023 1.850 1.950 1.780 1.870 537,800 +0.02(+1.08%)
Oct 19, 2023 1.860 1.870 1.760 1.850 428,169 -0.03(-1.60%)
Oct 18, 2023 1.840 1.890 1.795 1.880 525,946 -0.03(-1.57%)
Oct 17, 2023 1.910 2.005 1.890 1.910 554,867 -0.06(-3.05%)
Oct 16, 2023 1.960 2.020 1.900 1.970 341,638 -0.02(-1.01%)
Oct 13, 2023 1.850 1.995 1.790 1.990 336,185 +0.15(+8.15%)
Oct 12, 2023 1.950 1.980 1.795 1.840 524,167 -0.05(-2.65%)
Oct 11, 2023 1.920 2.025 1.760 1.890 477,753 +0.00(+0.00%)
Oct 10, 2023 1.640 1.930 1.580 1.890 486,526 +0.27(+16.67%)
Oct 09, 2023 1.730 1.780 1.530 1.620 319,741 -0.09(-5.26%)
Oct 06, 2023 1.640 1.815 1.570 1.710 275,891 +0.07(+4.27%)
Oct 05, 2023 1.590 1.660 1.540 1.640 311,798 +0.05(+3.14%)
Oct 04, 2023 1.650 1.650 1.510 1.590 389,671 -0.07(-4.22%)
Oct 03, 2023 1.700 1.700 1.570 1.660 339,915 -0.04(-2.35%)
Oct 02, 2023 1.840 1.870 1.680 1.700 440,607 -0.16(-8.60%)
Sep 29, 2023 1.850 1.970 1.845 1.860 270,963 +0.02(+1.09%)
Sep 28, 2023 1.810 1.850 1.720 1.840 291,165 +0.03(+1.66%)
Sep 27, 2023 1.890 1.940 1.785 1.810 1,987,928 -0.07(-3.72%)
Sep 26, 2023 1.960 2.015 1.840 1.880 322,333 -0.03(-1.57%)
Sep 25, 2023 2.020 2.020 1.910 1.910 309,145 -0.13(-6.37%)
Sep 22, 2023 2.250 2.250 2.020 2.040 313,096 -0.15(-6.85%)
Sep 21, 2023 2.170 2.250 2.150 2.190 169,342 -0.02(-0.90%)
Sep 20, 2023 2.210 2.305 2.195 2.210 212,196 +0.00(+0.00%)
Sep 19, 2023 2.140 2.235 2.135 2.210 342,510 +0.06(+2.79%)
Sep 18, 2023 2.280 2.280 2.050 2.150 2,342,226 -0.08(-3.59%)
Sep 15, 2023 2.270 2.300 2.210 2.230 391,390 -0.06(-2.62%)
Sep 14, 2023 2.290 2.340 2.250 2.290 225,011 -0.02(-0.87%)
Sep 13, 2023 2.280 2.410 2.270 2.310 257,105 +0.05(+2.21%)
Sep 12, 2023 2.320 2.340 2.220 2.260 434,778 -0.11(-4.64%)
Sep 11, 2023 2.330 2.385 2.310 2.370 340,713 +0.07(+3.04%)
Sep 08, 2023 2.320 2.320 2.220 2.300 300,687 -0.03(-1.29%)
Sep 07, 2023 2.370 2.400 2.195 2.330 517,972 -0.05(-2.10%)
Sep 06, 2023 2.650 2.660 2.355 2.380 710,774 -0.29(-10.86%)
Sep 05, 2023 2.920 3.030 2.670 2.670 345,407 -0.21(-7.29%)
Sep 01, 2023 2.880 2.970 2.870 2.880 215,064 -0.02(-0.69%)
Aug 31, 2023 2.950 2.970 2.900 2.900 199,165 -0.03(-1.02%)
Aug 30, 2023 3.060 3.060 2.920 2.930 304,946 -0.14(-4.56%)
Aug 29, 2023 3.150 3.190 3.040 3.070 296,253 -0.08(-2.54%)
Aug 28, 2023 3.080 3.165 3.075 3.150 179,108 +0.10(+3.28%)
Aug 25, 2023 3.200 3.230 3.050 3.050 200,775 -0.15(-4.69%)
Aug 24, 2023 3.290 3.290 3.185 3.200 200,438 -0.11(-3.32%)
Aug 23, 2023 3.260 3.430 3.260 3.310 227,966 +0.06(+1.85%)
Aug 22, 2023 3.280 3.330 3.210 3.250 306,101 -0.01(-0.31%)
Aug 21, 2023 3.230 3.305 3.160 3.260 229,984 +0.03(+0.93%)
Aug 18, 2023 3.280 3.330 3.215 3.230 344,636 -0.08(-2.42%)
Aug 17, 2023 3.320 3.330 3.260 3.310 350,162 +0.00(+0.00%)
Aug 16, 2023 3.340 3.380 3.290 3.310 410,041 -0.07(-2.07%)
Aug 15, 2023 3.400 3.530 3.330 3.380 343,995 +0.00(+0.00%)
Aug 14, 2023 3.380 3.420 3.300 3.380 407,814 -0.03(-0.88%)
Aug 11, 2023 3.460 3.480 3.340 3.410 281,102 -0.02(-0.58%)
Aug 10, 2023 3.480 3.490 3.380 3.430 273,232 -0.03(-0.87%)
Aug 09, 2023 3.540 3.570 3.370 3.460 491,494 -0.05(-1.42%)
Aug 08, 2023 3.500 3.690 3.450 3.510 461,616 -0.01(-0.28%)
Aug 07, 2023 3.650 3.650 3.430 3.520 467,311 -0.17(-4.61%)
Aug 04, 2023 3.680 3.820 3.530 3.690 427,522 +0.05(+1.37%)
Aug 03, 2023 3.670 3.680 3.600 3.640 268,458 -0.02(-0.55%)
Aug 02, 2023 3.690 3.730 3.570 3.660 405,233 -0.05(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.