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 (%)
May 31, 2023 3.330 3.460 3.292 3.390 1,450,621 +0.04(+1.19%)
May 30, 2023 3.190 3.380 3.130 3.350 1,454,188 +0.27(+8.77%)
May 26, 2023 3.150 3.160 2.990 3.080 396,262 -0.02(-0.81%)
May 25, 2023 3.230 3.313 3.020 3.105 522,449 -0.12(-3.87%)
May 24, 2023 3.140 3.245 2.970 3.230 417,951 +0.07(+2.22%)
May 23, 2023 3.100 3.220 3.050 3.160 460,711 +0.05(+1.61%)
May 22, 2023 3.270 3.270 3.055 3.110 574,649 -0.16(-4.89%)
May 19, 2023 3.230 3.310 3.180 3.270 453,014 +0.09(+2.83%)
May 18, 2023 3.120 3.190 3.070 3.180 405,559 +0.04(+1.27%)
May 17, 2023 3.100 3.175 2.945 3.140 728,480 +0.04(+1.29%)
May 16, 2023 3.260 3.260 2.965 3.100 604,314 -0.24(-7.19%)
May 15, 2023 3.260 3.520 3.250 3.340 1,419,002 +0.08(+2.45%)
May 12, 2023 3.370 3.470 3.230 3.260 378,670 -0.11(-3.26%)
May 11, 2023 3.340 3.430 3.320 3.370 638,896 -0.01(-0.30%)
May 10, 2023 3.410 3.480 3.350 3.380 420,352 +0.06(+1.96%)
May 09, 2023 3.180 3.370 3.150 3.315 1,327,531 +0.08(+2.63%)
May 08, 2023 3.320 3.480 3.160 3.230 704,079 -0.06(-1.82%)
May 05, 2023 3.400 3.550 3.265 3.290 672,203 +0.06(+1.86%)
May 04, 2023 3.150 3.300 2.890 3.230 454,590 +0.09(+2.87%)
May 03, 2023 3.130 3.300 3.115 3.140 278,212 +0.03(+0.96%)
May 02, 2023 3.210 3.290 3.080 3.110 285,298 -0.13(-4.01%)
May 01, 2023 3.050 3.250 2.990 3.240 268,773 +0.22(+7.28%)
Apr 28, 2023 2.960 3.100 2.850 3.020 231,050 +0.06(+2.03%)
Apr 27, 2023 3.050 3.080 2.930 2.960 173,346 -0.09(-2.95%)
Apr 26, 2023 3.040 3.160 3.015 3.050 275,598 +0.00(+0.00%)
Apr 25, 2023 3.140 3.180 3.030 3.050 323,143 -0.10(-3.17%)
Apr 24, 2023 3.290 3.320 3.105 3.150 214,986 -0.14(-4.26%)
Apr 21, 2023 3.260 3.380 3.250 3.290 223,255 +0.02(+0.61%)
Apr 20, 2023 3.250 3.340 3.170 3.270 287,356 -0.02(-0.61%)
Apr 19, 2023 3.120 3.330 3.120 3.290 212,609 +0.11(+3.46%)
Apr 18, 2023 3.480 3.550 3.170 3.180 410,000 -0.26(-7.56%)
Apr 17, 2023 3.380 3.457 3.320 3.440 767,234 +0.09(+2.69%)
Apr 14, 2023 3.240 3.405 3.230 3.350 700,039 +0.06(+1.82%)
Apr 13, 2023 3.170 3.330 3.140 3.290 428,280 +0.17(+5.45%)
Apr 12, 2023 3.300 3.360 3.120 3.120 777,265 -0.13(-4.15%)
Apr 11, 2023 3.140 3.280 3.102 3.255 520,645 +0.13(+4.33%)
Apr 10, 2023 3.350 3.510 3.070 3.120 424,149 -0.18(-5.45%)
Apr 06, 2023 3.050 3.337 3.040 3.300 853,556 +0.26(+8.55%)
Apr 05, 2023 3.090 3.180 2.940 3.040 299,904 -0.06(-1.94%)
Apr 04, 2023 3.220 3.245 3.010 3.100 490,585 -0.10(-3.13%)
Apr 03, 2023 3.120 3.310 3.120 3.200 547,770 +0.06(+1.91%)
Mar 31, 2023 3.130 3.240 3.030 3.140 410,757 +0.04(+1.29%)
Mar 30, 2023 3.410 3.516 2.995 3.100 542,572 -0.30(-8.82%)
Mar 29, 2023 3.390 3.480 3.360 3.400 336,371 +0.07(+2.10%)
Mar 28, 2023 3.420 3.460 3.300 3.330 612,108 -0.13(-3.76%)
Mar 27, 2023 3.570 3.610 3.420 3.460 345,558 -0.08(-2.26%)
Mar 24, 2023 3.680 3.730 3.465 3.540 453,836 -0.16(-4.32%)
Mar 23, 2023 3.650 3.805 3.610 3.700 585,180 +0.09(+2.49%)
Mar 22, 2023 3.990 4.200 3.590 3.610 514,336 -0.37(-9.30%)
Mar 21, 2023 4.100 4.120 3.935 3.980 345,989 -0.03(-0.75%)
Mar 20, 2023 4.000 4.070 3.920 4.010 440,673 +0.08(+2.04%)
Mar 17, 2023 4.120 4.130 3.840 3.930 2,946,517 -0.23(-5.53%)
Mar 16, 2023 4.280 4.280 4.020 4.160 556,603 -0.15(-3.48%)
Mar 15, 2023 4.260 4.390 4.140 4.310 595,389 -0.04(-0.92%)
Mar 14, 2023 4.600 4.600 4.265 4.350 706,935 -0.09(-2.03%)
Mar 13, 2023 4.300 4.570 4.300 4.440 938,436 +0.06(+1.37%)
Mar 10, 2023 4.670 4.670 4.210 4.380 627,804 -0.29(-6.21%)
Mar 09, 2023 4.920 5.000 4.635 4.670 319,645 -0.24(-4.89%)
Mar 08, 2023 4.850 4.910 4.740 4.910 249,255 +0.06(+1.24%)
Mar 07, 2023 4.910 4.950 4.740 4.850 336,781 -0.09(-1.82%)
Mar 06, 2023 5.180 5.210 4.850 4.940 326,445 -0.21(-4.08%)
Mar 03, 2023 5.140 5.250 5.020 5.150 350,862 +0.08(+1.68%)
Mar 02, 2023 4.930 5.130 4.810 5.065 379,249 +0.02(+0.40%)
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.