Skip to main content

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

5.650 +0.530 (+10.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.170 5.720 5.110 5.650 1,934,775 +0.53(+10.35%)
Jul 11, 2024 5.120 5.370 5.065 5.120 1,416,578 +0.12(+2.40%)
Jul 10, 2024 5.030 5.074 4.900 5.000 1,358,787 +0.00(+0.00%)
Jul 09, 2024 4.440 5.040 4.390 5.000 1,380,904 +0.57(+12.87%)
Jul 08, 2024 4.610 4.690 4.355 4.430 1,384,359 -0.09(-1.99%)
Jul 05, 2024 4.550 4.600 4.410 4.520 891,990 -0.03(-0.66%)
Jul 03, 2024 4.480 4.840 4.480 4.550 1,005,734 +0.03(+0.66%)
Jul 02, 2024 4.850 4.850 4.410 4.520 1,355,126 -0.33(-6.80%)
Jul 01, 2024 4.660 4.870 4.552 4.850 1,414,148 +0.23(+4.98%)
Jun 28, 2024 4.660 4.670 4.410 4.620 11,403,202 +0.00(+0.00%)
Jun 27, 2024 4.610 4.710 4.520 4.620 1,011,290 -0.01(-0.22%)
Jun 26, 2024 4.650 4.880 4.380 4.630 1,354,223 -0.08(-1.70%)
Jun 25, 2024 4.660 4.790 4.610 4.710 1,396,151 +0.00(+0.00%)
Jun 24, 2024 4.250 4.720 4.250 4.710 1,696,922 +0.47(+11.08%)
Jun 21, 2024 4.070 4.360 4.060 4.240 8,877,015 +0.19(+4.69%)
Jun 20, 2024 4.070 4.070 3.915 4.050 1,558,043 -0.03(-0.74%)
Jun 18, 2024 4.100 4.100 3.910 4.080 1,294,348 -0.06(-1.45%)
Jun 17, 2024 4.450 4.490 4.080 4.140 1,895,147 -0.24(-5.48%)
Jun 14, 2024 4.770 4.800 4.375 4.380 1,493,671 -0.43(-8.94%)
Jun 13, 2024 5.040 5.040 4.800 4.810 1,406,479 -0.15(-3.02%)
Jun 12, 2024 5.040 5.140 4.910 4.960 1,418,423 +0.10(+2.06%)
Jun 11, 2024 4.770 4.920 4.650 4.860 977,941 +0.04(+0.83%)
Jun 10, 2024 4.580 4.840 4.520 4.820 1,360,280 +0.16(+3.43%)
Jun 07, 2024 4.720 4.940 4.610 4.660 902,268 -0.06(-1.27%)
Jun 06, 2024 4.940 4.940 4.700 4.720 1,068,690 -0.23(-4.65%)
Jun 05, 2024 4.920 5.010 4.883 4.950 1,093,516 +0.05(+1.02%)
Jun 04, 2024 4.800 5.010 4.680 4.900 1,487,382 +0.06(+1.24%)
Jun 03, 2024 5.030 5.030 4.720 4.840 1,366,559 -0.16(-3.20%)
May 31, 2024 5.030 5.090 4.945 5.000 1,139,771 +0.02(+0.40%)
May 30, 2024 5.070 5.190 4.760 4.980 1,464,033 -0.01(-0.20%)
May 29, 2024 5.310 5.440 4.940 4.990 1,550,037 -0.37(-6.90%)
May 28, 2024 5.460 5.580 5.290 5.360 1,185,566 -0.12(-2.19%)
May 24, 2024 5.610 5.650 5.460 5.480 773,892 -0.09(-1.62%)
May 23, 2024 5.810 5.810 5.525 5.570 1,155,851 -0.23(-3.97%)
May 22, 2024 5.700 5.860 5.630 5.800 787,422 +0.04(+0.69%)
May 21, 2024 5.630 5.795 5.630 5.760 890,890 +0.14(+2.49%)
May 20, 2024 5.720 5.820 5.580 5.620 876,082 -0.06(-1.06%)
May 17, 2024 5.990 6.010 5.620 5.680 1,255,738 -0.29(-4.86%)
May 16, 2024 6.200 6.200 5.910 5.970 1,457,360 -0.14(-2.29%)
May 15, 2024 6.120 6.370 6.075 6.110 2,094,240 +0.11(+1.83%)
May 14, 2024 6.160 6.380 5.875 6.000 1,327,774 -0.17(-2.76%)
May 13, 2024 6.270 6.350 6.140 6.170 1,123,123 +0.01(+0.16%)
May 10, 2024 6.850 6.935 6.150 6.160 1,457,648 -0.64(-9.41%)
May 09, 2024 6.550 7.080 6.530 6.800 1,642,811 +0.35(+5.43%)
May 08, 2024 6.830 7.290 6.360 6.450 2,396,531 -0.34(-5.01%)
May 07, 2024 6.710 6.945 6.520 6.790 888,340 +0.08(+1.19%)
May 06, 2024 6.820 6.860 6.435 6.710 1,182,756 -0.03(-0.45%)
May 03, 2024 6.700 6.940 6.565 6.740 941,632 +0.31(+4.82%)
May 02, 2024 6.570 6.630 6.280 6.430 982,544 -0.11(-1.68%)
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.