Skip to main content

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

6.910 +0.040 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 6.950 7.060 6.750 6.910 1,120,644 +0.04(+0.58%)
Apr 17, 2024 6.860 7.015 6.750 6.870 1,204,770 +0.04(+0.59%)
Apr 16, 2024 6.700 6.930 6.620 6.830 1,244,946 -0.03(-0.44%)
Apr 15, 2024 7.360 7.390 6.770 6.860 1,943,804 -0.55(-7.42%)
Apr 12, 2024 7.890 8.080 7.360 7.410 1,873,253 -0.38(-4.88%)
Apr 11, 2024 7.800 7.920 7.525 7.790 862,533 +0.07(+0.91%)
Apr 10, 2024 7.480 7.805 7.405 7.720 1,400,348 -0.25(-3.14%)
Apr 09, 2024 7.650 7.990 7.610 7.970 1,159,993 +0.31(+4.05%)
Apr 08, 2024 7.560 7.800 7.340 7.660 1,037,364 +0.14(+1.86%)
Apr 05, 2024 7.680 7.905 7.500 7.520 1,220,139 -0.20(-2.59%)
Apr 04, 2024 7.970 8.075 7.700 7.720 1,510,430 -0.18(-2.28%)
Apr 03, 2024 7.640 7.900 7.440 7.900 1,234,126 +0.22(+2.86%)
Apr 02, 2024 7.800 7.930 7.561 7.680 1,276,158 -0.42(-5.19%)
Apr 01, 2024 8.290 8.290 7.851 8.100 1,408,721 -0.07(-0.86%)
Mar 28, 2024 8.050 8.075 8.075 8.170 1,865,939 +0.12(+1.49%)
Mar 27, 2024 8.000 8.140 7.760 8.050 1,742,373 +0.11(+1.39%)
Mar 26, 2024 8.360 8.530 7.880 7.940 1,814,557 -0.27(-3.29%)
Mar 25, 2024 8.200 8.550 8.125 8.210 1,284,425 -0.01(-0.12%)
Mar 22, 2024 8.560 8.690 8.200 8.220 1,192,855 -0.49(-5.63%)
Mar 21, 2024 8.860 9.185 8.685 8.710 1,504,599 -0.15(-1.69%)
Mar 20, 2024 8.540 8.875 8.350 8.860 1,311,496 +0.17(+1.96%)
Mar 19, 2024 8.080 8.835 8.020 8.690 2,174,201 +0.50(+6.11%)
Mar 18, 2024 8.850 9.010 8.160 8.190 3,174,920 -0.74(-8.29%)
Mar 15, 2024 9.530 9.729 8.670 8.930 13,116,119 -0.58(-6.10%)
Mar 14, 2024 10.69 10.82 9.360 9.510 2,919,779 -1.22(-11.37%)
Mar 13, 2024 10.78 11.17 10.56 10.73 2,166,728 -0.03(-0.28%)
Mar 12, 2024 10.73 11.07 10.52 10.76 1,795,996 +0.13(+1.22%)
Mar 11, 2024 10.99 11.48 10.58 10.63 2,365,123 -0.37(-3.36%)
Mar 08, 2024 10.76 11.04 10.41 11.00 2,129,348 +0.42(+3.97%)
Mar 07, 2024 10.96 11.37 10.42 10.58 2,362,410 -0.41(-3.73%)
Mar 06, 2024 10.58 11.29 10.50 10.99 3,051,813 +0.49(+4.67%)
Mar 05, 2024 10.74 11.06 10.13 10.50 2,189,705 -0.18(-1.69%)
Mar 04, 2024 11.85 11.88 10.27 10.68 3,757,676 -0.31(-2.82%)
Mar 01, 2024 11.00 11.18 10.78 10.99 2,086,990 +0.01(+0.09%)
Feb 29, 2024 11.13 11.15 10.57 10.98 2,458,082 +0.03(+0.27%)
Feb 28, 2024 9.910 11.37 9.780 10.95 5,679,461 +1.20(+12.31%)
Feb 27, 2024 10.00 10.25 9.330 9.750 3,618,529 +0.24(+2.52%)
Feb 26, 2024 9.000 9.800 8.860 9.510 4,906,815 +0.52(+5.78%)
Feb 23, 2024 8.930 9.660 8.550 8.990 4,390,787 +0.19(+2.16%)
Feb 22, 2024 7.250 8.975 7.012 8.800 6,911,905 +1.55(+21.38%)
Feb 21, 2024 7.430 7.430 6.900 7.250 1,718,577 -0.33(-4.35%)
Feb 20, 2024 7.820 8.140 7.430 7.580 2,574,001 -0.40(-5.01%)
Feb 16, 2024 7.740 8.230 7.630 7.980 3,443,619 +0.08(+1.01%)
Feb 15, 2024 7.490 8.055 7.390 7.900 4,144,119 +0.59(+8.07%)
Feb 14, 2024 6.610 7.315 6.610 7.310 2,776,507 +0.78(+11.94%)
Feb 13, 2024 6.490 6.740 6.340 6.530 1,961,775 -0.23(-3.40%)
Feb 12, 2024 6.120 6.770 6.060 6.760 2,835,557 +0.61(+9.92%)
Feb 09, 2024 5.610 6.220 5.600 6.150 2,505,193 +0.53(+9.43%)
Feb 08, 2024 5.450 5.705 5.415 5.620 1,688,201 +0.11(+2.00%)
Feb 07, 2024 5.510 5.730 5.410 5.510 1,738,276 -0.10(-1.78%)
Feb 06, 2024 5.180 5.680 5.040 5.610 2,433,237 +0.31(+5.85%)
Feb 05, 2024 5.320 5.355 5.000 5.300 2,126,537 -0.07(-1.30%)
Feb 02, 2024 5.730 5.740 5.210 5.370 4,029,768 -0.41(-7.09%)
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.