Skip to main content

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

1.510 +0.080 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.420 1.475 1.395 1.430 685,810 +0.03(+2.14%)
Jun 27, 2025 1.530 1.550 1.400 1.400 8,245,669 -0.12(-7.89%)
Jun 26, 2025 1.510 1.556 1.470 1.520 676,737 -0.02(-1.30%)
Jun 25, 2025 1.560 1.570 1.480 1.540 472,396 -0.02(-1.28%)
Jun 24, 2025 1.510 1.630 1.493 1.560 941,940 +0.09(+6.12%)
Jun 23, 2025 1.420 1.470 1.360 1.470 819,072 +0.05(+3.52%)
Jun 20, 2025 1.450 1.460 1.380 1.420 1,058,912 -0.02(-1.39%)
Jun 18, 2025 1.490 1.540 1.430 1.440 971,861 -0.05(-3.36%)
Jun 17, 2025 1.610 1.624 1.480 1.490 960,660 -0.14(-8.59%)
Jun 16, 2025 1.690 1.740 1.595 1.630 988,436 -0.05(-2.98%)
Jun 13, 2025 1.560 1.705 1.530 1.680 1,375,044 +0.06(+3.70%)
Jun 12, 2025 1.490 1.620 1.430 1.620 1,218,584 +0.10(+6.58%)
Jun 11, 2025 1.570 1.595 1.490 1.520 1,004,836 -0.05(-3.18%)
Jun 10, 2025 1.690 1.715 1.530 1.570 1,644,632 -0.11(-6.55%)
Jun 09, 2025 1.780 1.780 1.610 1.680 994,310 -0.05(-2.89%)
Jun 06, 2025 1.500 1.750 1.500 1.730 1,281,252 +0.26(+17.69%)
Jun 05, 2025 1.520 1.525 1.425 1.470 768,676 -0.07(-4.55%)
Jun 04, 2025 1.470 1.565 1.470 1.540 572,175 +0.06(+4.05%)
Jun 03, 2025 1.360 1.515 1.305 1.480 1,120,919 +0.15(+11.28%)
Jun 02, 2025 1.280 1.430 1.270 1.330 1,223,151 +0.08(+6.40%)
May 30, 2025 1.290 1.300 1.210 1.250 836,718 -0.07(-5.30%)
May 29, 2025 1.280 1.350 1.250 1.320 1,027,511 +0.06(+4.76%)
May 28, 2025 1.310 1.310 1.240 1.260 774,751 -0.04(-3.08%)
May 27, 2025 1.420 1.426 1.280 1.300 839,291 -0.08(-5.80%)
May 23, 2025 1.360 1.380 1.320 1.380 453,369 +0.01(+0.73%)
May 22, 2025 1.390 1.420 1.350 1.370 664,075 +0.01(+0.74%)
May 21, 2025 1.460 1.480 1.330 1.360 945,486 -0.12(-8.11%)
May 20, 2025 1.520 1.540 1.450 1.480 745,256 -0.06(-3.90%)
May 19, 2025 1.340 1.580 1.335 1.540 2,281,324 +0.16(+11.59%)
May 16, 2025 1.390 1.420 1.340 1.380 1,276,486 +0.00(+0.00%)
May 15, 2025 1.370 1.390 1.300 1.380 621,905 +0.01(+0.73%)
May 14, 2025 1.490 1.498 1.360 1.370 680,962 -0.13(-8.67%)
May 13, 2025 1.620 1.620 1.470 1.500 945,177 -0.08(-5.06%)
May 12, 2025 1.520 1.640 1.520 1.580 974,627 +0.11(+7.48%)
May 09, 2025 1.530 1.630 1.450 1.470 1,169,516 -0.07(-4.55%)
May 08, 2025 1.530 1.610 1.420 1.540 1,056,534 +0.04(+2.67%)
May 07, 2025 1.560 1.690 1.461 1.500 2,353,997 +0.09(+6.38%)
May 06, 2025 1.590 1.590 1.400 1.410 1,060,442 -0.21(-12.96%)
May 05, 2025 1.700 1.720 1.610 1.620 520,280 -0.12(-6.90%)
May 02, 2025 1.650 1.790 1.650 1.740 1,145,376 +0.11(+6.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.